Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.6890 | 0.7006 | 0.6877 | 0.7006 | 22,198 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6847 | 0.6890 | 0.6830 | 0.6890 | 128,518 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6896 | 0.6905 | 0.6864 | 0.6905 | 95,804 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6911 | 0.6939 | 0.6888 | 0.6896 | 47,902 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6879 | 0.6911 | 0.6852 | 0.6911 | 108,656 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6911 | 0.6911 | 0.6837 | 0.6879 | 28,040 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6914 | 0.6933 | 0.6894 | 0.6931 | 31,545 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7078 | 0.7078 | 0.6924 | 0.6933 | 60,754 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7083 | 0.7158 | 0.7078 | 0.7083 | 38,555 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6984 | 0.7117 | 0.6984 | 0.7093 | 118,003 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6946 | 0.6995 | 0.6944 | 0.6956 | 57,249 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6918 | 0.6997 | 0.6804 | 0.6944 | 127,350 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6781 | 0.6929 | 0.6781 | 0.6918 | 262,879 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6595 | 0.6785 | 0.6595 | 0.6779 | 207,966 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6531 | 0.6590 | 0.6526 | 0.6590 | 53,744 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6441 | 0.6501 | 0.6441 | 0.6494 | 68,932 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6344 | 0.6426 | 0.6344 | 0.6421 | 502,391 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6398 | 0.6400 | 0.6364 | 0.6364 | 103,983 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6398 | 0.6406 | 0.6355 | 0.6387 | 125,013 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6368 | 0.6398 | 0.6362 | 0.6381 | 171,747 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6379 | 0.6404 | 0.6362 | 0.6377 | 116,835 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6494 | 0.6513 | 0.6424 | 0.6424 | 934,682 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6539 | 0.6558 | 0.6483 | 0.6494 | 182,263 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6616 | 0.6616 | 0.6520 | 0.6520 | 628,574 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6575 | 0.6616 | 0.6528 | 0.6616 | 206,798 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6516 | 0.6586 | 0.6511 | 0.6584 | 32,713 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6603 | 0.6603 | 0.6496 | 0.6516 | 237,175 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6533 | 0.6580 | 0.6505 | 0.6580 | 476,688 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6498 | 0.6526 | 0.6479 | 0.6479 | 67,764 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6447 | 0.6516 | 0.6406 | 0.6496 | 137,865 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6466 | 0.6466 | 0.6432 | 0.6454 | 115,666 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6445 | 0.6522 | 0.6445 | 0.6469 | 121,508 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6449 | 0.6458 | 0.6421 | 0.6456 | 28,040 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6633 | 0.6653 | 0.6426 | 0.6483 | 186,936 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6526 | 0.6537 | 0.6430 | 0.6483 | 595,860 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6612 | 0.6612 | 0.6507 | 0.6528 | 701,011 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6644 | 0.6650 | 0.6526 | 0.6590 | 540,947 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6781 | 0.6858 | 0.6631 | 0.6633 | 544,452 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6608 | 0.6809 | 0.6608 | 0.6770 | 244,185 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6646 | 0.6661 | 0.6605 | 0.6608 | 106,320 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6569 | 0.6665 | 0.6569 | 0.6653 | 233,670 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6486 | 0.6541 | 0.6483 | 0.6533 | 71,269 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 2,336 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6355 | 0.6486 | 0.6355 | 0.6483 | 203,293 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6293 | 0.6357 | 0.6287 | 0.6357 | 178,758 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6160 | 0.6229 | 0.6154 | 0.6242 | 339,990 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6038 | 0.6160 | 0.6030 | 0.6160 | 273,394 | +0.01(+1.41%) |
Dec 18, 2003 | 0.6015 | 0.6075 | 0.6015 | 0.6075 | 78,279 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5970 | 0.6026 | 0.5970 | 0.6026 | 224,323 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5919 | 0.5989 | 0.5919 | 0.5946 | 739,567 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5996 | 0.6036 | 0.5934 | 0.5934 | 197,451 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6075 | 0.6109 | 0.6015 | 0.6004 | 668,298 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5842 | 0.6096 | 0.5827 | 0.6077 | 385,556 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5799 | 0.5949 | 0.5799 | 0.5899 | 99,310 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5904 | 0.5904 | 0.5777 | 0.5799 | 88,794 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5916 | 0.5944 | 0.5878 | 0.5889 | 167,074 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5934 | 0.5940 | 0.5882 | 0.5895 | 389,061 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6085 | 0.6085 | 0.5884 | 0.5897 | 1,226,770 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6182 | 0.6229 | 0.6113 | 0.6115 | 462,667 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6259 | 0.6259 | 0.6248 | 0.6248 | 449,815 | -0.00(-0.17%) |