Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.9064 | 0.9304 | 0.8717 | 0.8717 | 11,735 | -0.04(-4.59%) |
Jan 29, 2004 | 0.8803 | 0.9137 | 0.8680 | 0.9137 | 12,545 | +0.02(+2.42%) |
Jan 28, 2004 | 0.9267 | 0.9268 | 0.8921 | 0.8921 | 4,046 | -0.03(-3.73%) |
Jan 27, 2004 | 0.9106 | 0.9267 | 0.9106 | 0.9267 | 10,926 | +0.02(+2.32%) |
Jan 26, 2004 | 0.8952 | 0.9112 | 0.8950 | 0.9057 | 8,093 | +0.01(+1.36%) |
Jan 23, 2004 | 0.9078 | 0.9078 | 0.8568 | 0.8935 | 8,498 | +0.02(+1.86%) |
Jan 22, 2004 | 0.8914 | 0.8914 | 0.8772 | 0.8772 | 6,474 | -0.01(-1.59%) |
Jan 21, 2004 | 0.8915 | 0.9106 | 0.8914 | 0.8914 | 27,113 | -0.00(-0.28%) |
Jan 20, 2004 | 0.9563 | 0.9569 | 0.8816 | 0.8940 | 36,421 | +0.02(+2.12%) |
Jan 16, 2004 | 0.8414 | 0.8754 | 0.8346 | 0.8754 | 51,394 | +0.04(+4.81%) |
Jan 15, 2004 | 0.8340 | 0.8358 | 0.8340 | 0.8352 | 16,102 | +0.00(+0.22%) |
Jan 14, 2004 | 0.8340 | 0.8340 | 0.8321 | 0.8334 | 10,724 | +0.01(+0.75%) |
Jan 13, 2004 | 0.8278 | 0.8340 | 0.8031 | 0.8272 | 36,979 | +0.01(+0.68%) |
Jan 12, 2004 | 0.8253 | 0.8525 | 0.8105 | 0.8216 | 27,396 | +0.02(+1.92%) |
Jan 09, 2004 | 0.8050 | 0.8062 | 0.8031 | 0.8062 | 10,521 | +0.00(+0.00%) |
Jan 08, 2004 | 0.8025 | 0.8063 | 0.8025 | 0.8062 | 2,023 | -0.00(-0.53%) |
Jan 07, 2004 | 0.8099 | 0.8334 | 0.8025 | 0.8105 | 15,349 | +0.00(+0.07%) |
Jan 06, 2004 | 0.8080 | 0.8278 | 0.7926 | 0.8100 | 4,856 | -0.02(-2.45%) |
Jan 05, 2004 | 0.8080 | 0.8303 | 0.8080 | 0.8303 | 14,568 | +0.02(+2.60%) |
Jan 02, 2004 | 0.8032 | 0.8118 | 0.8025 | 0.8093 | 28,732 | -0.03(-3.03%) |
Dec 31, 2003 | 0.8093 | 0.8426 | 0.8093 | 0.8346 | 13,354 | +0.01(+0.75%) |
Dec 30, 2003 | 0.8284 | 0.8284 | 0.8173 | 0.8284 | 9,509 | +0.02(+2.52%) |
Dec 29, 2003 | 0.8062 | 0.8340 | 0.8062 | 0.8080 | 11,998 | +0.01(+1.71%) |
Dec 26, 2003 | 0.8216 | 0.8216 | 0.7945 | 0.7945 | 4,046 | -0.05(-5.45%) |
Dec 24, 2003 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 1,214 | +0.01(+0.67%) |
Dec 23, 2003 | 0.8216 | 0.8353 | 0.8216 | 0.8346 | 4,249 | -0.01(-1.46%) |
Dec 22, 2003 | 0.8216 | 0.8470 | 0.8031 | 0.8470 | 10,521 | -0.01(-1.30%) |
Dec 19, 2003 | 0.8396 | 0.9100 | 0.8272 | 0.8581 | 10,926 | -0.01(-1.28%) |
Dec 18, 2003 | 0.8439 | 0.8692 | 0.8278 | 0.8692 | 9,712 | +0.03(+3.00%) |
Dec 17, 2003 | 0.8599 | 0.8599 | 0.8439 | 0.8439 | 1,618 | -0.02(-1.80%) |
Dec 16, 2003 | 0.8389 | 0.8735 | 0.8389 | 0.8593 | 7,231 | +0.01(+1.53%) |
Dec 15, 2003 | 0.8643 | 0.8649 | 0.8458 | 0.8463 | 4,091 | -0.01(-0.65%) |
Dec 12, 2003 | 0.8488 | 0.8680 | 0.8105 | 0.8519 | 19,250 | -0.01(-0.65%) |
Dec 11, 2003 | 0.8501 | 0.8822 | 0.8494 | 0.8575 | 11,331 | +0.00(+0.51%) |
Dec 10, 2003 | 0.8643 | 0.8686 | 0.8470 | 0.8531 | 47,509 | -0.02(-1.92%) |
Dec 09, 2003 | 0.8037 | 0.8711 | 0.8037 | 0.8698 | 29,047 | +0.04(+5.07%) |
Dec 08, 2003 | 0.8266 | 0.8649 | 0.7877 | 0.8278 | 64,060 | -0.07(-7.52%) |
Dec 05, 2003 | 0.8661 | 0.8952 | 0.8661 | 0.8952 | 1,962 | +0.02(+2.11%) |
Dec 04, 2003 | 0.8772 | 0.8772 | 0.8649 | 0.8766 | 10,076 | -0.00(-0.07%) |
Dec 03, 2003 | 0.8655 | 0.8772 | 0.8655 | 0.8772 | 8,417 | -0.02(-2.07%) |
Dec 02, 2003 | 0.8921 | 0.8989 | 0.8686 | 0.8958 | 34,600 | -0.02(-2.23%) |
Dec 01, 2003 | 0.8921 | 0.9192 | 0.8921 | 0.9162 | 21,448 | +0.02(+2.63%) |
Nov 28, 2003 | 0.9143 | 0.9143 | 0.8927 | 0.8927 | 4,168 | -0.03(-2.82%) |
Nov 26, 2003 | 0.8735 | 0.9575 | 0.8735 | 0.9186 | 42,086 | -0.03(-3.44%) |
Nov 25, 2003 | 0.9470 | 0.9514 | 0.8630 | 0.9514 | 22,807 | +0.03(+3.36%) |
Nov 24, 2003 | 0.9575 | 0.9575 | 0.9112 | 0.9205 | 10,513 | -0.02(-2.23%) |
Nov 21, 2003 | 0.9328 | 0.9582 | 0.9390 | 0.9415 | 14,467 | +0.01(+0.93%) |
Nov 20, 2003 | 0.9637 | 0.9637 | 0.9328 | 0.9328 | 8,295 | -0.03(-2.70%) |
Nov 19, 2003 | 0.9378 | 0.9625 | 0.9378 | 0.9587 | 8,093 | +0.02(+1.76%) |
Nov 18, 2003 | 0.9236 | 0.9421 | 0.9236 | 0.9421 | 6,070 | +0.02(+1.67%) |
Nov 17, 2003 | 0.9495 | 0.9575 | 0.9267 | 0.9267 | 22,095 | -0.02(-2.28%) |
Nov 14, 2003 | 0.8816 | 0.9730 | 0.8680 | 0.9483 | 99,389 | +0.08(+9.25%) |
Nov 13, 2003 | 0.8396 | 0.8728 | 0.8358 | 0.8680 | 28,934 | +0.02(+2.55%) |
Nov 12, 2003 | 0.8834 | 0.8834 | 0.8396 | 0.8464 | 12,747 | -0.02(-2.55%) |
Nov 11, 2003 | 0.7772 | 0.8686 | 0.7759 | 0.8686 | 21,788 | +0.02(+2.47%) |
Nov 10, 2003 | 0.8334 | 0.8921 | 0.8334 | 0.8476 | 31,006 | -0.01(-1.49%) |
Nov 07, 2003 | 0.8346 | 0.8655 | 0.8321 | 0.8605 | 20,942 | -0.01(-0.58%) |
Nov 06, 2003 | 0.8686 | 0.8748 | 0.8241 | 0.8655 | 34,195 | -0.01(-1.34%) |
Nov 05, 2003 | 0.8618 | 0.8772 | 0.8575 | 0.8772 | 8,935 | +0.03(+3.95%) |
Nov 04, 2003 | 0.8402 | 0.8556 | 0.8402 | 0.8439 | 41,617 | -0.01(-1.73%) |