Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.6558 | 0.6677 | 0.6558 | 0.6595 | 3,452,842 | +0.00(+0.57%) |
Feb 26, 2004 | 0.6379 | 0.6573 | 0.6353 | 0.6558 | 3,817,428 | +0.01(+1.09%) |
Feb 25, 2004 | 0.6222 | 0.6554 | 0.6211 | 0.6487 | 5,455,383 | +0.02(+3.95%) |
Feb 24, 2004 | 0.6304 | 0.6304 | 0.6080 | 0.6241 | 2,018,625 | -0.01(-1.01%) |
Feb 23, 2004 | 0.6285 | 0.6308 | 0.6196 | 0.6304 | 1,302,858 | +0.00(+0.66%) |
Feb 20, 2004 | 0.5633 | 0.6282 | 0.5588 | 0.6263 | 8,390,836 | +0.04(+6.60%) |
Feb 19, 2004 | 0.6147 | 0.6174 | 0.5875 | 0.5875 | 4,884,378 | -0.04(-6.19%) |
Feb 18, 2004 | 0.6491 | 0.6491 | 0.6230 | 0.6263 | 5,702,015 | -0.02(-2.72%) |
Feb 17, 2004 | 0.6532 | 0.6550 | 0.6345 | 0.6438 | 9,157,538 | -0.01(-1.43%) |
Feb 13, 2004 | 0.6688 | 0.6692 | 0.6177 | 0.6532 | 4,798,593 | -0.01(-2.01%) |
Feb 12, 2004 | 0.6826 | 0.6882 | 0.6629 | 0.6666 | 2,171,430 | -0.01(-1.54%) |
Feb 11, 2004 | 0.6453 | 0.6864 | 0.6412 | 0.6770 | 6,152,386 | +0.03(+4.61%) |
Feb 10, 2004 | 0.6360 | 0.6535 | 0.6241 | 0.6472 | 4,375,030 | +0.00(+0.46%) |
Feb 09, 2004 | 0.6565 | 0.6666 | 0.6338 | 0.6442 | 5,114,924 | +0.00(+0.47%) |
Feb 06, 2004 | 0.5801 | 0.6453 | 0.5789 | 0.6412 | 13,342,233 | +0.04(+6.64%) |
Feb 05, 2004 | 0.6211 | 0.6547 | 0.5961 | 0.6013 | 7,803,745 | -0.02(-3.18%) |
Feb 04, 2004 | 0.6327 | 0.6610 | 0.6118 | 0.6211 | 6,345,402 | -0.01(-1.01%) |
Feb 03, 2004 | 0.6207 | 0.6300 | 0.6136 | 0.6274 | 3,040,002 | -0.00(-0.12%) |
Feb 02, 2004 | 0.6136 | 0.6334 | 0.6028 | 0.6282 | 10,594,435 | +0.00(+0.54%) |
Jan 30, 2004 | 0.6379 | 0.6491 | 0.6110 | 0.6248 | 16,510,913 | -0.02(-3.12%) |
Jan 29, 2004 | 0.6685 | 0.6789 | 0.6431 | 0.6450 | 14,567,348 | -0.06(-8.13%) |
Jan 28, 2004 | 0.7255 | 0.7319 | 0.7009 | 0.7020 | 7,921,699 | -0.02(-3.24%) |
Jan 27, 2004 | 0.7434 | 0.7434 | 0.7087 | 0.7255 | 7,305,120 | -0.00(-0.31%) |
Jan 26, 2004 | 0.7013 | 0.7390 | 0.6979 | 0.7278 | 10,417,504 | +0.04(+6.26%) |
Jan 23, 2004 | 0.6543 | 0.6882 | 0.6539 | 0.6849 | 7,090,658 | +0.05(+7.06%) |
Jan 22, 2004 | 0.6293 | 0.6442 | 0.6256 | 0.6397 | 6,589,352 | -0.01(-1.78%) |
Jan 21, 2004 | 0.6580 | 0.6580 | 0.6431 | 0.6513 | 5,616,230 | -0.03(-4.01%) |
Jan 20, 2004 | 0.6752 | 0.6785 | 0.6610 | 0.6785 | 5,565,295 | -0.01(-1.68%) |
Jan 16, 2004 | 0.6752 | 0.6923 | 0.6744 | 0.6901 | 2,570,866 | +0.02(+3.12%) |
Jan 15, 2004 | 0.6789 | 0.6864 | 0.6692 | 0.6692 | 5,431,256 | -0.02(-3.24%) |
Jan 14, 2004 | 0.7143 | 0.7181 | 0.6681 | 0.6916 | 8,814,399 | -0.03(-3.69%) |
Jan 13, 2004 | 0.7199 | 0.7274 | 0.7035 | 0.7181 | 3,879,086 | -0.03(-3.70%) |
Jan 12, 2004 | 0.7274 | 0.7457 | 0.7226 | 0.7457 | 5,919,158 | +0.03(+3.52%) |
Jan 09, 2004 | 0.7121 | 0.7300 | 0.7106 | 0.7203 | 5,592,103 | +0.02(+2.55%) |
Jan 08, 2004 | 0.6685 | 0.7035 | 0.6685 | 0.7024 | 5,420,533 | +0.01(+1.29%) |
Jan 07, 2004 | 0.6923 | 0.6979 | 0.6711 | 0.6935 | 3,608,327 | -0.01(-1.85%) |
Jan 06, 2004 | 0.7199 | 0.7229 | 0.6938 | 0.7065 | 4,149,844 | -0.03(-4.58%) |
Jan 05, 2004 | 0.7143 | 0.7405 | 0.7125 | 0.7405 | 6,522,333 | +0.04(+5.59%) |
Jan 02, 2004 | 0.6867 | 0.7043 | 0.6867 | 0.7013 | 2,688,820 | +0.01(+2.17%) |
Dec 31, 2003 | 0.6856 | 0.6886 | 0.6856 | 0.6864 | 643,386 | +0.00(+0.11%) |
Dec 30, 2003 | 0.6741 | 0.6856 | 0.6718 | 0.6856 | 10,476,481 | +0.01(+1.55%) |
Dec 29, 2003 | 0.6565 | 0.6797 | 0.6565 | 0.6752 | 4,211,502 | +0.02(+3.37%) |
Dec 26, 2003 | 0.6491 | 0.6539 | 0.6472 | 0.6532 | 1,214,392 | -0.00(-0.06%) |
Dec 24, 2003 | 0.6509 | 0.6539 | 0.6509 | 0.6535 | 85,784 | +0.00(+0.52%) |
Dec 23, 2003 | 0.6476 | 0.6558 | 0.6450 | 0.6502 | 7,490,094 | +0.01(+1.04%) |
Dec 22, 2003 | 0.6258 | 0.6435 | 0.6258 | 0.6435 | 6,366,848 | +0.02(+3.73%) |
Dec 19, 2003 | 0.6304 | 0.6330 | 0.6192 | 0.6203 | 2,273,299 | -0.01(-1.01%) |
Dec 18, 2003 | 0.6177 | 0.6282 | 0.6099 | 0.6267 | 2,099,049 | +0.00(+0.06%) |
Dec 17, 2003 | 0.6174 | 0.6263 | 0.6129 | 0.6263 | 4,275,841 | +0.02(+2.50%) |
Dec 16, 2003 | 0.5931 | 0.6162 | 0.5886 | 0.6110 | 6,353,444 | +0.01(+0.99%) |
Dec 15, 2003 | 0.6177 | 0.6177 | 0.5935 | 0.6050 | 2,914,005 | -0.03(-4.14%) |
Dec 12, 2003 | 0.6379 | 0.6379 | 0.6230 | 0.6312 | 3,868,362 | -0.02(-2.81%) |
Dec 11, 2003 | 0.6174 | 0.6543 | 0.6080 | 0.6494 | 3,758,451 | +0.04(+7.07%) |
Dec 10, 2003 | 0.6252 | 0.6297 | 0.6080 | 0.6065 | 4,101,590 | -0.01(-1.63%) |
Dec 09, 2003 | 0.6099 | 0.6252 | 0.6080 | 0.6166 | 3,857,639 | +0.01(+1.60%) |
Dec 08, 2003 | 0.5968 | 0.6110 | 0.5968 | 0.6069 | 4,203,460 | +0.01(+1.06%) |
Dec 05, 2003 | 0.5748 | 0.5961 | 0.5748 | 0.6006 | 5,471,468 | +0.02(+4.01%) |
Dec 04, 2003 | 0.5782 | 0.5812 | 0.5763 | 0.5774 | 5,996,900 | -0.00(-0.51%) |
Dec 03, 2003 | 0.5886 | 0.5886 | 0.5726 | 0.5804 | 7,937,784 | -0.01(-1.89%) |
Dec 02, 2003 | 0.5924 | 0.5972 | 0.5924 | 0.5916 | 3,699,473 | -0.01(-0.88%) |