Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.6851 | 0.6966 | 0.6838 | 0.6966 | 22,325 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6808 | 0.6851 | 0.6791 | 0.6851 | 129,255 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6857 | 0.6866 | 0.6825 | 0.6866 | 96,354 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6872 | 0.6900 | 0.6849 | 0.6857 | 48,177 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6840 | 0.6872 | 0.6812 | 0.6872 | 109,279 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6872 | 0.6872 | 0.6798 | 0.6840 | 28,201 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6874 | 0.6893 | 0.6855 | 0.6891 | 31,726 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7038 | 0.7038 | 0.6885 | 0.6893 | 61,102 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7042 | 0.7117 | 0.7038 | 0.7042 | 38,776 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6944 | 0.7076 | 0.6944 | 0.7053 | 118,680 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6906 | 0.6955 | 0.6904 | 0.6917 | 57,577 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6878 | 0.6957 | 0.6766 | 0.6904 | 128,080 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6742 | 0.6889 | 0.6742 | 0.6878 | 264,386 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6557 | 0.6747 | 0.6557 | 0.6740 | 209,158 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6493 | 0.6553 | 0.6489 | 0.6553 | 54,052 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6404 | 0.6464 | 0.6404 | 0.6457 | 69,327 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6308 | 0.6389 | 0.6308 | 0.6385 | 505,271 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6361 | 0.6364 | 0.6327 | 0.6327 | 104,579 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6361 | 0.6370 | 0.6319 | 0.6351 | 125,730 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6332 | 0.6361 | 0.6325 | 0.6344 | 172,732 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6342 | 0.6368 | 0.6325 | 0.6340 | 117,505 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6457 | 0.6476 | 0.6387 | 0.6387 | 940,040 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6502 | 0.6521 | 0.6447 | 0.6457 | 183,307 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6578 | 0.6578 | 0.6483 | 0.6483 | 632,176 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6538 | 0.6578 | 0.6491 | 0.6578 | 207,983 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6478 | 0.6549 | 0.6474 | 0.6547 | 32,901 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6566 | 0.6566 | 0.6459 | 0.6478 | 238,535 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6495 | 0.6542 | 0.6468 | 0.6542 | 479,420 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6461 | 0.6489 | 0.6442 | 0.6442 | 68,152 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6410 | 0.6478 | 0.6370 | 0.6459 | 138,655 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6430 | 0.6430 | 0.6395 | 0.6417 | 116,329 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6408 | 0.6485 | 0.6408 | 0.6432 | 122,205 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6412 | 0.6421 | 0.6385 | 0.6419 | 28,201 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6595 | 0.6615 | 0.6389 | 0.6447 | 188,008 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6489 | 0.6500 | 0.6393 | 0.6447 | 599,275 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6574 | 0.6574 | 0.6470 | 0.6491 | 705,030 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6606 | 0.6612 | 0.6489 | 0.6553 | 544,048 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6742 | 0.6819 | 0.6593 | 0.6595 | 547,573 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6570 | 0.6770 | 0.6570 | 0.6732 | 245,585 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6608 | 0.6623 | 0.6568 | 0.6570 | 106,929 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6532 | 0.6627 | 0.6532 | 0.6615 | 235,010 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6449 | 0.6504 | 0.6447 | 0.6495 | 71,678 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 2,350 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6319 | 0.6449 | 0.6319 | 0.6447 | 204,458 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6257 | 0.6321 | 0.6251 | 0.6321 | 179,782 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6125 | 0.6193 | 0.6119 | 0.6206 | 341,939 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6004 | 0.6125 | 0.5995 | 0.6125 | 274,961 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5981 | 0.6040 | 0.5981 | 0.6040 | 78,728 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5936 | 0.5991 | 0.5936 | 0.5991 | 225,609 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5885 | 0.5955 | 0.5885 | 0.5913 | 743,806 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5961 | 0.6002 | 0.5900 | 0.5900 | 198,583 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6040 | 0.6074 | 0.5981 | 0.5970 | 672,128 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5808 | 0.6061 | 0.5793 | 0.6042 | 387,766 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5766 | 0.5915 | 0.5766 | 0.5866 | 99,879 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5870 | 0.5870 | 0.5744 | 0.5766 | 89,303 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5883 | 0.5910 | 0.5844 | 0.5855 | 168,032 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5900 | 0.5906 | 0.5849 | 0.5861 | 391,291 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6051 | 0.6051 | 0.5851 | 0.5864 | 1,233,802 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6147 | 0.6193 | 0.6078 | 0.6081 | 465,319 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6223 | 0.6223 | 0.6212 | 0.6212 | 452,394 | -0.00(-0.17%) |