Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8972 | 0.8972 | 0.8829 | 0.8950 | 6,628,091 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8968 | 0.9149 | 0.8965 | 0.9080 | 3,244,106 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8666 | 0.8991 | 0.8666 | 0.8991 | 9,673,139 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8548 | 0.8708 | 0.8547 | 0.8662 | 3,609,942 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8569 | 0.8608 | 0.8519 | 0.8547 | 6,472,072 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8792 | 0.8792 | 0.8561 | 0.8561 | 7,053,106 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8903 | 0.8965 | 0.8721 | 0.8848 | 3,330,185 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8950 | 0.8978 | 0.8902 | 0.8903 | 3,141,887 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9056 | 0.9376 | 0.8944 | 0.9327 | 7,144,565 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9179 | 0.9286 | 0.9119 | 0.9238 | 4,804,290 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9145 | 0.9219 | 0.9104 | 0.9186 | 2,921,309 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9134 | 0.9182 | 0.8922 | 0.9052 | 5,874,899 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9089 | 0.9275 | 0.9011 | 0.9238 | 4,395,414 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9063 | 0.9115 | 0.8732 | 0.8799 | 5,726,950 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9535 | 0.9535 | 0.9022 | 0.9034 | 3,900,459 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9744 | 0.9922 | 0.9483 | 0.9628 | 4,607,922 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9907 | 1.000 | 0.9669 | 0.9740 | 2,014,789 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9532 | 0.9863 | 0.9532 | 0.9833 | 1,724,272 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9710 | 0.9725 | 0.9513 | 0.9561 | 4,973,758 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9643 | 0.9885 | 0.9591 | 0.9874 | 4,145,247 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9394 | 0.9866 | 0.9376 | 0.9554 | 4,158,696 | -0.01(-0.62%) |
Mar 01, 2004 | 0.9554 | 0.9640 | 0.9461 | 0.9613 | 3,819,760 | +0.02(+2.09%) |
Feb 27, 2004 | 0.9134 | 0.9416 | 0.9134 | 0.9416 | 6,057,817 | +0.03(+3.60%) |
Feb 26, 2004 | 0.9197 | 0.9197 | 0.9030 | 0.9089 | 5,546,722 | -0.02(-2.36%) |
Feb 25, 2004 | 0.8903 | 0.9450 | 0.8903 | 0.9309 | 5,810,339 | +0.04(+3.94%) |
Feb 24, 2004 | 0.8922 | 0.8955 | 0.8773 | 0.8955 | 3,314,045 | +0.00(+0.37%) |
Feb 23, 2004 | 0.9071 | 0.9138 | 0.8922 | 0.8922 | 1,347,676 | -0.01(-1.64%) |
Feb 20, 2004 | 0.8364 | 0.9182 | 0.8357 | 0.9071 | 17,175,472 | +0.02(+2.09%) |
Feb 19, 2004 | 0.9205 | 0.9257 | 0.8710 | 0.8885 | 10,418,262 | -0.05(-5.35%) |
Feb 18, 2004 | 0.9573 | 0.9610 | 0.9219 | 0.9387 | 7,857,408 | -0.02(-1.71%) |
Feb 17, 2004 | 0.9442 | 0.9587 | 0.9361 | 0.9550 | 5,148,606 | +0.01(+0.55%) |
Feb 13, 2004 | 0.9591 | 0.9591 | 0.9368 | 0.9498 | 4,516,463 | -0.01(-0.97%) |
Feb 12, 2004 | 0.9517 | 0.9692 | 0.9461 | 0.9591 | 5,888,349 | +0.01(+1.18%) |
Feb 11, 2004 | 0.8967 | 0.9647 | 0.8963 | 0.9480 | 7,023,517 | +0.04(+4.38%) |
Feb 10, 2004 | 0.9063 | 0.9130 | 0.8937 | 0.9082 | 5,589,762 | +0.01(+0.66%) |
Feb 09, 2004 | 0.8963 | 0.9063 | 0.8922 | 0.9022 | 2,558,163 | +0.00(+0.50%) |
Feb 06, 2004 | 0.8576 | 0.8989 | 0.8565 | 0.8978 | 4,836,569 | +0.04(+4.14%) |
Feb 05, 2004 | 0.8788 | 0.8978 | 0.8476 | 0.8621 | 6,049,747 | -0.04(-4.17%) |
Feb 04, 2004 | 0.9197 | 0.9201 | 0.8922 | 0.8996 | 8,548,731 | -0.04(-4.16%) |
Feb 03, 2004 | 0.9405 | 0.9431 | 0.9264 | 0.9387 | 5,888,349 | -0.02(-2.55%) |
Feb 02, 2004 | 0.9145 | 0.9666 | 0.8732 | 0.9632 | 10,122,365 | +0.02(+2.61%) |
Jan 30, 2004 | 0.9387 | 0.9547 | 0.9108 | 0.9387 | 4,645,581 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9610 | 0.9610 | 0.9034 | 0.9495 | 14,001,304 | -0.01(-1.39%) |
Jan 28, 2004 | 1.017 | 1.026 | 0.9595 | 0.9628 | 2,848,680 | -0.06(-6.23%) |
Jan 27, 2004 | 1.002 | 1.028 | 1.002 | 1.027 | 4,516,463 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9844 | 1.028 | 0.9844 | 1.024 | 4,521,843 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9732 | 0.9863 | 0.9732 | 0.9829 | 1,681,232 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9870 | 0.9926 | 0.9692 | 0.9777 | 10,437,091 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9684 | 0.9751 | 0.9573 | 0.9699 | 7,184,915 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9929 | 1.000 | 0.9848 | 0.9963 | 6,687,270 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9889 | 0.9996 | 0.9788 | 0.9911 | 7,071,936 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9833 | 1.010 | 0.9833 | 0.9963 | 6,302,604 | -0.01(-1.03%) |
Jan 14, 2004 | 1.020 | 1.023 | 0.9851 | 1.007 | 15,338,221 | -0.01(-1.17%) |
Jan 13, 2004 | 1.020 | 1.030 | 1.009 | 1.019 | 8,954,917 | -0.01(-1.26%) |
Jan 12, 2004 | 1.019 | 1.037 | 1.016 | 1.032 | 8,320,083 | +0.02(+2.21%) |
Jan 09, 2004 | 1.003 | 1.020 | 1.000 | 1.009 | 3,919,289 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9903 | 1.004 | 0.9896 | 0.9982 | 2,921,309 | -0.00(-0.19%) |
Jan 07, 2004 | 1.012 | 1.019 | 1.000 | 1.000 | 3,182,237 | -0.02(-1.90%) |
Jan 06, 2004 | 1.019 | 1.023 | 1.000 | 1.019 | 3,383,984 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9851 | 1.038 | 0.9851 | 1.029 | 7,020,827 | +0.05(+5.21%) |