Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.025 | 1.030 | 1.013 | 1.021 | 1,524,225 | +0.00(+0.33%) |
Mar 30, 2004 | 1.025 | 1.027 | 1.004 | 1.017 | 1,741,341 | -0.01(-0.94%) |
Mar 29, 2004 | 1.020 | 1.042 | 1.014 | 1.027 | 2,985,787 | +0.04(+3.72%) |
Mar 26, 2004 | 0.9772 | 0.9937 | 0.9767 | 0.9903 | 2,804,857 | +0.01(+1.33%) |
Mar 25, 2004 | 0.9744 | 0.9886 | 0.9687 | 0.9772 | 1,518,047 | +0.01(+1.53%) |
Mar 24, 2004 | 0.9659 | 0.9772 | 0.9546 | 0.9625 | 2,952,249 | -0.00(-0.06%) |
Mar 23, 2004 | 0.9517 | 0.9631 | 0.9404 | 0.9631 | 2,137,622 | +0.03(+2.97%) |
Mar 22, 2004 | 0.9693 | 0.9693 | 0.9342 | 0.9353 | 1,675,147 | -0.03(-3.28%) |
Mar 19, 2004 | 0.9534 | 0.9716 | 0.9489 | 0.9670 | 2,260,302 | +0.02(+2.03%) |
Mar 18, 2004 | 0.9574 | 0.9574 | 0.9404 | 0.9478 | 1,982,287 | -0.01(-0.83%) |
Mar 17, 2004 | 0.9727 | 0.9863 | 0.9353 | 0.9557 | 3,930,154 | -0.02(-1.75%) |
Mar 16, 2004 | 0.9959 | 1.001 | 0.9506 | 0.9727 | 1,511,869 | -0.02(-2.33%) |
Mar 15, 2004 | 1.008 | 1.008 | 0.9789 | 0.9959 | 1,608,953 | -0.02(-1.79%) |
Mar 12, 2004 | 0.9631 | 1.014 | 0.9625 | 1.014 | 1,640,726 | +0.06(+6.17%) |
Mar 11, 2004 | 0.9716 | 0.9806 | 0.9551 | 0.9551 | 1,766,936 | -0.01(-1.23%) |
Mar 10, 2004 | 1.005 | 1.025 | 0.9631 | 0.9670 | 2,457,118 | -0.04(-3.72%) |
Mar 09, 2004 | 1.020 | 1.020 | 0.9982 | 1.004 | 1,170,308 | -0.00(-0.39%) |
Mar 08, 2004 | 1.023 | 1.028 | 1.004 | 1.008 | 985,848 | -0.02(-1.66%) |
Mar 05, 2004 | 1.011 | 1.032 | 1.002 | 1.025 | 908,180 | +0.01(+0.50%) |
Mar 04, 2004 | 1.037 | 1.037 | 1.015 | 1.020 | 2,007,000 | -0.02(-1.53%) |
Mar 03, 2004 | 1.034 | 1.050 | 1.012 | 1.036 | 1,202,081 | +0.01(+0.77%) |
Mar 02, 2004 | 1.053 | 1.062 | 1.021 | 1.028 | 2,627,457 | -0.02(-2.21%) |
Mar 01, 2004 | 1.057 | 1.061 | 1.042 | 1.051 | 1,074,989 | -0.01(-0.48%) |
Feb 27, 2004 | 1.053 | 1.061 | 1.043 | 1.057 | 1,878,142 | +0.01(+0.92%) |
Feb 26, 2004 | 1.020 | 1.051 | 1.011 | 1.047 | 2,303,548 | -0.01(-0.91%) |
Feb 25, 2004 | 1.055 | 1.075 | 1.046 | 1.057 | 2,098,789 | +0.00(+0.11%) |
Feb 24, 2004 | 1.031 | 1.068 | 1.014 | 1.055 | 6,041,299 | +0.05(+4.60%) |
Feb 23, 2004 | 1.020 | 1.020 | 1.003 | 1.009 | 2,592,154 | -0.01(-1.06%) |
Feb 20, 2004 | 1.020 | 1.023 | 1.002 | 1.020 | 1,848,134 | -0.00(-0.33%) |
Feb 19, 2004 | 1.045 | 1.046 | 1.020 | 1.023 | 2,307,079 | +0.00(+0.06%) |
Feb 18, 2004 | 1.043 | 1.054 | 0.9999 | 1.023 | 3,064,337 | -0.01(-1.42%) |
Feb 17, 2004 | 0.9755 | 1.037 | 0.9755 | 1.037 | 2,513,604 | +0.06(+6.58%) |
Feb 13, 2004 | 0.9971 | 0.9971 | 0.9699 | 0.9733 | 1,558,646 | -0.02(-1.83%) |
Feb 12, 2004 | 0.9920 | 0.9971 | 0.9880 | 0.9914 | 1,172,073 | +0.00(+0.00%) |
Feb 11, 2004 | 0.9772 | 1.004 | 0.9716 | 0.9914 | 1,653,965 | +0.02(+1.74%) |
Feb 10, 2004 | 0.9574 | 0.9761 | 0.9534 | 0.9744 | 1,459,796 | +0.02(+2.38%) |
Feb 09, 2004 | 0.9829 | 0.9829 | 0.9489 | 0.9517 | 2,549,790 | -0.04(-3.56%) |
Feb 06, 2004 | 0.9461 | 0.9869 | 0.9444 | 0.9869 | 2,394,455 | +0.05(+5.58%) |
Feb 05, 2004 | 0.9263 | 0.9517 | 0.9263 | 0.9348 | 1,560,411 | +0.01(+1.10%) |
Feb 04, 2004 | 0.9206 | 0.9302 | 0.9104 | 0.9246 | 2,534,786 | +0.00(+0.18%) |
Feb 03, 2004 | 0.9291 | 0.9433 | 0.9206 | 0.9229 | 1,713,981 | -0.00(-0.37%) |
Feb 02, 2004 | 0.9631 | 0.9659 | 0.9251 | 0.9263 | 2,630,105 | -0.01(-1.51%) |
Jan 30, 2004 | 0.9291 | 0.9506 | 0.9234 | 0.9404 | 1,270,923 | +0.01(+0.61%) |
Jan 29, 2004 | 0.9348 | 0.9597 | 0.9025 | 0.9348 | 2,428,876 | -0.00(-0.30%) |
Jan 28, 2004 | 0.9642 | 0.9648 | 0.9240 | 0.9376 | 1,666,321 | -0.03(-2.93%) |
Jan 27, 2004 | 0.9772 | 0.9857 | 0.9614 | 0.9659 | 1,546,290 | -0.01(-0.53%) |
Jan 26, 2004 | 0.9659 | 0.9761 | 0.9427 | 0.9710 | 2,319,435 | +0.01(+0.88%) |
Jan 23, 2004 | 0.9778 | 0.9778 | 0.9517 | 0.9625 | 1,783,705 | -0.01(-1.28%) |
Jan 22, 2004 | 0.9925 | 0.9971 | 0.9636 | 0.9750 | 2,380,333 | -0.01(-1.43%) |
Jan 21, 2004 | 0.9903 | 0.9959 | 0.9733 | 0.9891 | 2,667,174 | +0.00(+0.34%) |
Jan 20, 2004 | 0.9869 | 1.014 | 0.9812 | 0.9857 | 2,426,228 | -0.01(-0.57%) |
Jan 16, 2004 | 1.003 | 1.003 | 0.9840 | 0.9914 | 2,502,130 | +0.01(+0.57%) |
Jan 15, 2004 | 1.002 | 1.002 | 0.9716 | 0.9857 | 2,226,763 | -0.01(-1.02%) |
Jan 14, 2004 | 1.012 | 1.012 | 0.9920 | 0.9959 | 1,776,645 | -0.01(-1.35%) |
Jan 13, 2004 | 1.017 | 1.017 | 0.9874 | 1.010 | 1,861,373 | -0.01(-0.78%) |
Jan 12, 2004 | 1.019 | 1.025 | 1.004 | 1.017 | 3,896,616 | -0.00(-0.06%) |
Jan 09, 2004 | 1.028 | 1.051 | 1.016 | 1.018 | 4,150,800 | -0.03(-3.23%) |
Jan 08, 2004 | 1.017 | 1.061 | 0.9976 | 1.052 | 6,582,324 | +0.09(+8.91%) |
Jan 07, 2004 | 1.008 | 1.021 | 0.9676 | 0.9659 | 4,119,027 | -0.05(-5.28%) |
Jan 06, 2004 | 0.9614 | 1.044 | 0.9614 | 1.020 | 11,347,405 | +0.11(+12.08%) |
Jan 05, 2004 | 0.8634 | 0.9098 | 0.8588 | 0.9098 | 3,465,031 | +0.05(+6.15%) |