Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.7238 | 0.7562 | 0.7234 | 0.7538 | 2,244,800 | +0.03(+4.19%) |
Mar 30, 2004 | 0.7188 | 0.7253 | 0.7163 | 0.7234 | 3,385,600 | +0.00(+0.65%) |
Mar 29, 2004 | 0.7188 | 0.7266 | 0.7097 | 0.7188 | 1,485,600 | +0.00(+0.39%) |
Mar 26, 2004 | 0.7109 | 0.7222 | 0.7063 | 0.7159 | 738,400 | +0.01(+0.75%) |
Mar 25, 2004 | 0.7078 | 0.7106 | 0.7013 | 0.7106 | 2,192,000 | +0.00(+0.40%) |
Mar 24, 2004 | 0.7234 | 0.7234 | 0.7000 | 0.7078 | 2,085,600 | -0.01(-1.35%) |
Mar 23, 2004 | 0.7219 | 0.7253 | 0.7156 | 0.7175 | 1,648,800 | -0.00(-0.26%) |
Mar 22, 2004 | 0.7250 | 0.7284 | 0.7159 | 0.7194 | 941,600 | -0.01(-1.29%) |
Mar 19, 2004 | 0.7291 | 0.7397 | 0.7219 | 0.7288 | 1,127,200 | +0.01(+0.82%) |
Mar 18, 2004 | 0.7241 | 0.7291 | 0.7147 | 0.7228 | 2,412,000 | +0.00(+0.26%) |
Mar 17, 2004 | 0.7234 | 0.7272 | 0.7188 | 0.7209 | 1,752,800 | +0.01(+0.70%) |
Mar 16, 2004 | 0.7219 | 0.7222 | 0.7141 | 0.7159 | 2,680,800 | -0.00(-0.43%) |
Mar 15, 2004 | 0.7275 | 0.7275 | 0.7188 | 0.7191 | 1,508,000 | -0.01(-1.16%) |
Mar 12, 2004 | 0.7097 | 0.7275 | 0.7069 | 0.7275 | 1,392,000 | +0.02(+2.33%) |
Mar 11, 2004 | 0.7159 | 0.7244 | 0.7109 | 0.7109 | 1,680,800 | -0.00(-0.65%) |
Mar 10, 2004 | 0.7219 | 0.7244 | 0.7128 | 0.7156 | 2,025,600 | -0.01(-0.87%) |
Mar 09, 2004 | 0.7225 | 0.7269 | 0.7163 | 0.7219 | 1,991,200 | -0.00(-0.30%) |
Mar 08, 2004 | 0.7222 | 0.7306 | 0.7188 | 0.7241 | 1,162,400 | +0.00(+0.30%) |
Mar 05, 2004 | 0.7188 | 0.7281 | 0.7175 | 0.7219 | 919,200 | +0.00(+0.00%) |
Mar 04, 2004 | 0.7191 | 0.7244 | 0.7078 | 0.7219 | 714,400 | +0.00(+0.39%) |
Mar 03, 2004 | 0.7225 | 0.7228 | 0.7156 | 0.7191 | 1,192,800 | -0.00(-0.48%) |
Mar 02, 2004 | 0.7222 | 0.7334 | 0.7216 | 0.7225 | 2,632,800 | +0.00(+0.00%) |
Mar 01, 2004 | 0.7022 | 0.7262 | 0.7022 | 0.7225 | 2,812,800 | +0.02(+2.94%) |
Feb 27, 2004 | 0.6881 | 0.7034 | 0.6875 | 0.7019 | 3,076,000 | +0.01(+2.00%) |
Feb 26, 2004 | 0.6656 | 0.6881 | 0.6616 | 0.6881 | 2,256,800 | +0.03(+4.11%) |
Feb 25, 2004 | 0.6647 | 0.6763 | 0.6591 | 0.6609 | 2,307,200 | -0.00(-0.52%) |
Feb 24, 2004 | 0.6547 | 0.6681 | 0.6531 | 0.6644 | 986,400 | +0.01(+1.58%) |
Feb 23, 2004 | 0.6750 | 0.6806 | 0.6478 | 0.6541 | 1,936,800 | -0.02(-3.37%) |
Feb 20, 2004 | 0.6547 | 0.6859 | 0.6516 | 0.6769 | 4,923,200 | +0.03(+4.89%) |
Feb 19, 2004 | 0.6672 | 0.6672 | 0.6447 | 0.6453 | 2,118,400 | -0.02(-3.28%) |
Feb 18, 2004 | 0.6813 | 0.6813 | 0.6609 | 0.6672 | 1,969,600 | -0.01(-1.48%) |
Feb 17, 2004 | 0.6828 | 0.6844 | 0.6753 | 0.6772 | 1,720,000 | -0.01(-1.72%) |
Feb 13, 2004 | 0.6850 | 0.6950 | 0.6803 | 0.6891 | 2,923,200 | +0.00(+0.59%) |
Feb 12, 2004 | 0.6578 | 0.6922 | 0.6578 | 0.6850 | 4,030,400 | +0.03(+3.84%) |
Feb 11, 2004 | 0.6572 | 0.6719 | 0.6572 | 0.6597 | 1,732,800 | -0.00(-0.09%) |
Feb 10, 2004 | 0.6375 | 0.6631 | 0.6375 | 0.6603 | 1,716,000 | +0.02(+3.02%) |
Feb 09, 2004 | 0.6278 | 0.6438 | 0.6278 | 0.6409 | 1,310,400 | +0.01(+2.09%) |
Feb 06, 2004 | 0.6078 | 0.6341 | 0.6078 | 0.6278 | 1,242,400 | +0.02(+3.82%) |
Feb 05, 2004 | 0.6312 | 0.6334 | 0.6038 | 0.6047 | 2,629,600 | -0.02(-3.25%) |
Feb 04, 2004 | 0.6525 | 0.6525 | 0.6234 | 0.6250 | 2,285,600 | -0.03(-4.21%) |
Feb 03, 2004 | 0.6484 | 0.6625 | 0.6472 | 0.6525 | 2,054,400 | +0.00(+0.14%) |
Feb 02, 2004 | 0.6422 | 0.6559 | 0.6312 | 0.6516 | 4,492,000 | +0.01(+0.97%) |
Jan 30, 2004 | 0.6500 | 0.6606 | 0.6375 | 0.6453 | 2,576,800 | -0.01(-1.57%) |
Jan 29, 2004 | 0.6922 | 0.6953 | 0.6522 | 0.6556 | 5,713,600 | -0.04(-5.92%) |
Jan 28, 2004 | 0.7244 | 0.7244 | 0.6947 | 0.6969 | 2,544,800 | -0.03(-4.13%) |
Jan 27, 2004 | 0.7362 | 0.7381 | 0.7253 | 0.7269 | 2,028,000 | -0.01(-1.69%) |
Jan 26, 2004 | 0.7366 | 0.7406 | 0.7272 | 0.7394 | 1,792,000 | -0.00(-0.29%) |
Jan 23, 2004 | 0.7281 | 0.7416 | 0.7222 | 0.7416 | 1,636,000 | +0.01(+0.98%) |
Jan 22, 2004 | 0.7359 | 0.7409 | 0.7331 | 0.7344 | 1,648,000 | -0.00(-0.38%) |
Jan 21, 2004 | 0.7375 | 0.7397 | 0.7266 | 0.7372 | 1,563,200 | +0.01(+0.68%) |
Jan 20, 2004 | 0.7066 | 0.7322 | 0.7066 | 0.7322 | 5,063,200 | +0.02(+3.35%) |
Jan 16, 2004 | 0.7078 | 0.7141 | 0.6922 | 0.7084 | 3,979,200 | -0.02(-3.08%) |
Jan 15, 2004 | 0.7425 | 0.7447 | 0.7284 | 0.7309 | 2,290,400 | -0.01(-1.06%) |
Jan 14, 2004 | 0.7578 | 0.7603 | 0.7262 | 0.7388 | 2,557,600 | -0.01(-1.70%) |
Jan 13, 2004 | 0.7616 | 0.7641 | 0.7372 | 0.7516 | 1,380,000 | -0.00(-0.50%) |
Jan 12, 2004 | 0.7459 | 0.7562 | 0.7459 | 0.7553 | 1,344,000 | +0.02(+2.24%) |
Jan 09, 2004 | 0.7406 | 0.7453 | 0.7406 | 0.7388 | 1,772,800 | +0.01(+0.68%) |
Jan 08, 2004 | 0.7281 | 0.7459 | 0.7281 | 0.7338 | 2,104,000 | +0.01(+0.95%) |
Jan 07, 2004 | 0.7444 | 0.7584 | 0.7256 | 0.7269 | 3,657,600 | -0.02(-2.35%) |
Jan 06, 2004 | 0.7672 | 0.7700 | 0.7412 | 0.7444 | 2,369,600 | -0.02(-2.58%) |
Jan 05, 2004 | 0.7734 | 0.7762 | 0.7522 | 0.7641 | 2,887,200 | +0.02(+2.95%) |