Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.6784 | 0.6784 | 0.6667 | 0.6672 | 62,262 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6842 | 0.6842 | 0.6759 | 0.6759 | 274,892 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6767 | 0.6863 | 0.6695 | 0.6829 | 1,648,181 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6970 | 0.7021 | 0.6874 | 0.6876 | 38,766 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6918 | 0.6993 | 0.6918 | 0.6972 | 31,718 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6874 | 0.6953 | 0.6861 | 0.6918 | 56,388 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6925 | 0.6925 | 0.6910 | 0.6910 | 21,145 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6970 | 0.6978 | 0.6933 | 0.6933 | 163,291 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6961 | 0.7021 | 0.6961 | 0.6967 | 97,504 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6884 | 0.6963 | 0.6884 | 0.6963 | 25,844 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6833 | 0.6897 | 0.6833 | 0.6863 | 34,067 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6852 | 0.6901 | 0.6831 | 0.6833 | 30,543 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7023 | 0.7023 | 0.6812 | 0.6835 | 64,611 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6865 | 0.6880 | 0.6821 | 0.6831 | 29,368 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6831 | 0.6921 | 0.6831 | 0.6863 | 58,737 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7001 | 0.7001 | 0.6882 | 0.6882 | 70,485 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7129 | 0.7182 | 0.6895 | 0.6999 | 253,747 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7208 | 0.7221 | 0.7112 | 0.7129 | 136,271 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7167 | 0.7253 | 0.7167 | 0.7219 | 118,650 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7059 | 0.7116 | 0.7012 | 0.7114 | 136,271 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7023 | 0.7093 | 0.7018 | 0.7091 | 219,679 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6963 | 0.7055 | 0.6963 | 0.7055 | 835,251 | +0.01(+1.56%) |
Mar 01, 2004 | 0.6991 | 0.7016 | 0.6946 | 0.6946 | 68,135 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6852 | 0.6967 | 0.6840 | 0.6967 | 22,320 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6810 | 0.6852 | 0.6793 | 0.6852 | 129,223 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6859 | 0.6867 | 0.6827 | 0.6867 | 96,329 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6874 | 0.6901 | 0.6850 | 0.6859 | 48,164 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6842 | 0.6874 | 0.6814 | 0.6874 | 109,252 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6874 | 0.6874 | 0.6799 | 0.6842 | 28,194 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6876 | 0.6895 | 0.6857 | 0.6893 | 31,718 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7040 | 0.7040 | 0.6887 | 0.6895 | 61,087 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7044 | 0.7118 | 0.7040 | 0.7044 | 38,766 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6946 | 0.7078 | 0.6946 | 0.7055 | 118,650 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6908 | 0.6957 | 0.6906 | 0.6918 | 57,563 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6880 | 0.6959 | 0.6767 | 0.6906 | 128,048 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6744 | 0.6891 | 0.6744 | 0.6880 | 264,319 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6559 | 0.6748 | 0.6559 | 0.6742 | 209,106 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6495 | 0.6555 | 0.6491 | 0.6555 | 54,038 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6406 | 0.6465 | 0.6406 | 0.6459 | 69,310 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6310 | 0.6391 | 0.6310 | 0.6386 | 505,144 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6363 | 0.6365 | 0.6329 | 0.6329 | 104,553 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6363 | 0.6372 | 0.6320 | 0.6352 | 125,698 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6333 | 0.6363 | 0.6327 | 0.6346 | 172,689 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6344 | 0.6369 | 0.6327 | 0.6342 | 117,475 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6459 | 0.6478 | 0.6389 | 0.6389 | 939,804 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6503 | 0.6523 | 0.6448 | 0.6459 | 183,261 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6580 | 0.6580 | 0.6484 | 0.6484 | 632,018 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6540 | 0.6580 | 0.6493 | 0.6580 | 207,931 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6480 | 0.6550 | 0.6476 | 0.6548 | 32,893 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6567 | 0.6567 | 0.6461 | 0.6480 | 238,475 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6497 | 0.6544 | 0.6469 | 0.6544 | 479,300 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6463 | 0.6491 | 0.6444 | 0.6444 | 68,135 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6412 | 0.6480 | 0.6372 | 0.6461 | 138,621 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6431 | 0.6431 | 0.6397 | 0.6418 | 116,300 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6410 | 0.6486 | 0.6410 | 0.6433 | 122,174 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6414 | 0.6423 | 0.6386 | 0.6420 | 28,194 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6597 | 0.6616 | 0.6391 | 0.6448 | 187,960 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6491 | 0.6501 | 0.6395 | 0.6448 | 599,125 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6576 | 0.6576 | 0.6472 | 0.6493 | 704,853 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6608 | 0.6614 | 0.6491 | 0.6555 | 543,911 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6744 | 0.6821 | 0.6595 | 0.6597 | 547,436 | -0.01(-2.02%) |