Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.7288 | 0.7377 | 0.7110 | 0.7146 | 28,692 | +0.00(+0.50%) |
Feb 26, 2004 | 0.7110 | 0.7339 | 0.6986 | 0.7110 | 19,690 | +0.00(+0.00%) |
Feb 25, 2004 | 0.7430 | 0.7430 | 0.7057 | 0.7110 | 25,597 | -0.02(-2.44%) |
Feb 24, 2004 | 0.7110 | 0.7394 | 0.6968 | 0.7288 | 20,815 | +0.01(+0.76%) |
Feb 23, 2004 | 0.7581 | 0.7581 | 0.7092 | 0.7233 | 80,731 | -0.08(-9.58%) |
Feb 20, 2004 | 0.7999 | 0.7999 | 0.7359 | 0.7999 | 23,628 | +0.00(+0.00%) |
Feb 19, 2004 | 0.7554 | 0.7999 | 0.7448 | 0.7999 | 41,069 | +0.03(+3.45%) |
Feb 18, 2004 | 0.7821 | 0.7910 | 0.7146 | 0.7732 | 116,175 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7163 | 0.7839 | 0.7021 | 0.7732 | 343,461 | +0.06(+9.02%) |
Feb 13, 2004 | 0.6959 | 0.7110 | 0.6826 | 0.7092 | 16,877 | -0.00(-0.25%) |
Feb 12, 2004 | 0.7146 | 0.7146 | 0.6968 | 0.7110 | 18,846 | +0.00(+0.00%) |
Feb 11, 2004 | 0.6417 | 0.7110 | 0.6417 | 0.7110 | 57,946 | +0.02(+2.56%) |
Feb 10, 2004 | 0.6728 | 0.7057 | 0.6728 | 0.6932 | 14,064 | -0.01(-1.02%) |
Feb 09, 2004 | 0.7003 | 0.7021 | 0.7003 | 0.7003 | 7,876 | -0.00(-0.25%) |
Feb 06, 2004 | 0.7021 | 0.7039 | 0.6808 | 0.7021 | 4,219 | -0.01(-1.00%) |
Feb 05, 2004 | 0.6719 | 0.7110 | 0.6719 | 0.7092 | 17,721 | -0.00(-0.25%) |
Feb 04, 2004 | 0.6399 | 0.7110 | 0.6399 | 0.7110 | 11,251 | +0.00(+0.25%) |
Feb 03, 2004 | 0.6843 | 0.7199 | 0.6843 | 0.7092 | 13,220 | -0.00(-0.25%) |
Feb 02, 2004 | 0.6968 | 0.7110 | 0.6950 | 0.7110 | 37,131 | +0.00(+0.50%) |
Jan 30, 2004 | 0.7057 | 0.7092 | 0.6950 | 0.7074 | 15,752 | -0.01(-1.00%) |
Jan 29, 2004 | 0.7288 | 0.7288 | 0.7021 | 0.7146 | 23,628 | -0.00(-0.50%) |
Jan 28, 2004 | 0.7128 | 0.7199 | 0.7110 | 0.7181 | 16,315 | +0.00(+0.50%) |
Jan 27, 2004 | 0.6968 | 0.7270 | 0.6968 | 0.7146 | 27,566 | +0.02(+2.29%) |
Jan 26, 2004 | 0.7288 | 0.7288 | 0.6986 | 0.6986 | 26,441 | -0.01(-1.75%) |
Jan 23, 2004 | 0.7110 | 0.7199 | 0.7110 | 0.7110 | 21,378 | -0.02(-2.20%) |
Jan 22, 2004 | 0.7039 | 0.7288 | 0.7039 | 0.7270 | 14,346 | +0.02(+2.25%) |
Jan 21, 2004 | 0.7288 | 0.7323 | 0.7110 | 0.7110 | 37,131 | -0.02(-2.44%) |
Jan 20, 2004 | 0.7963 | 0.7999 | 0.7110 | 0.7288 | 70,886 | +0.00(+0.00%) |
Jan 16, 2004 | 0.7199 | 0.7288 | 0.6843 | 0.7288 | 9,845 | -0.03(-4.21%) |
Jan 15, 2004 | 0.7999 | 0.7999 | 0.7377 | 0.7608 | 16,033 | -0.01(-1.61%) |
Jan 14, 2004 | 0.7448 | 0.7910 | 0.7448 | 0.7732 | 4,500 | +0.04(+5.56%) |
Jan 13, 2004 | 0.7928 | 0.8034 | 0.6861 | 0.7325 | 49,496 | -0.06(-7.60%) |
Jan 12, 2004 | 0.7892 | 0.7999 | 0.7821 | 0.7928 | 30,244 | +0.01(+0.70%) |
Jan 09, 2004 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.7803 | 0.7910 | 0.7448 | 0.7873 | 10,933 | +0.01(+0.66%) |
Jan 07, 2004 | 0.7821 | 0.7821 | 0.7821 | 0.7821 | 2,812 | +0.01(+1.85%) |
Jan 05, 2004 | 0.7999 | 0.7999 | 0.7590 | 0.7679 | 52,320 | -0.02(-2.70%) |
Jan 02, 2004 | 0.7999 | 0.7999 | 0.7501 | 0.7892 | 32,067 | +0.02(+3.26%) |
Dec 31, 2003 | 0.7608 | 0.7821 | 0.7501 | 0.7643 | 4,219 | +0.01(+0.94%) |
Dec 30, 2003 | 0.7999 | 0.7999 | 0.7554 | 0.7572 | 13,201 | -0.01(-1.84%) |
Dec 29, 2003 | 0.6950 | 0.7892 | 0.6950 | 0.7714 | 24,613 | +0.04(+5.85%) |
Dec 26, 2003 | 0.7270 | 0.7288 | 0.7252 | 0.7288 | 5,625 | +0.02(+2.24%) |
Dec 24, 2003 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.7003 | 0.7521 | 0.6577 | 0.7128 | 25,232 | -0.01(-0.99%) |
Dec 22, 2003 | 0.7128 | 0.7608 | 0.7128 | 0.7199 | 23,310 | -0.02(-2.88%) |
Dec 19, 2003 | 0.7003 | 0.7412 | 0.7003 | 0.7412 | 9,760 | +0.03(+3.99%) |
Dec 18, 2003 | 0.7217 | 0.7412 | 0.7128 | 0.7128 | 3,938 | +0.02(+2.56%) |
Dec 17, 2003 | 0.7377 | 0.7394 | 0.6950 | 0.6950 | 12,377 | -0.07(-9.07%) |
Dec 16, 2003 | 0.7999 | 0.7999 | 0.7394 | 0.7643 | 9,057 | +0.02(+2.63%) |
Dec 15, 2003 | 0.7377 | 0.7910 | 0.7377 | 0.7448 | 15,175 | +0.00(+0.48%) |
Dec 12, 2003 | 0.7377 | 0.7910 | 0.7377 | 0.7412 | 12,939 | -0.03(-4.14%) |
Dec 11, 2003 | 0.7483 | 0.7643 | 0.7572 | 0.7732 | 14,064 | +0.02(+3.33%) |
Dec 10, 2003 | 0.7465 | 0.7714 | 0.7128 | 0.7483 | 15,066 | -0.04(-5.18%) |
Dec 09, 2003 | 0.7910 | 0.7910 | 0.7554 | 0.7892 | 27,564 | -0.01(-0.67%) |
Dec 08, 2003 | 0.7270 | 0.7945 | 0.7092 | 0.7945 | 29,254 | +0.07(+10.37%) |
Dec 05, 2003 | 0.7110 | 0.7199 | 0.7197 | 0.7199 | 3,859 | +0.01(+1.25%) |
Dec 04, 2003 | 0.7199 | 0.7199 | 0.6932 | 0.7110 | 13,783 | -0.06(-7.19%) |
Dec 03, 2003 | 0.7999 | 0.7999 | 0.7643 | 0.7661 | 37,184 | -0.02(-3.15%) |
Dec 02, 2003 | 0.7503 | 0.7910 | 0.7197 | 0.7910 | 20,323 | +0.06(+8.54%) |