Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.9641 | 0.9894 | 0.9634 | 0.9828 | 755,388 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9570 | 0.9641 | 0.9568 | 0.9606 | 207,632 | -0.00(-0.08%) |
Feb 25, 2004 | 0.9674 | 0.9687 | 0.9596 | 0.9613 | 425,153 | -0.01(-0.63%) |
Feb 24, 2004 | 0.9661 | 0.9757 | 0.9661 | 0.9674 | 905,675 | +0.00(+0.45%) |
Feb 23, 2004 | 0.9616 | 0.9649 | 0.9608 | 0.9631 | 353,964 | +0.00(+0.08%) |
Feb 20, 2004 | 0.9709 | 0.9709 | 0.9537 | 0.9623 | 266,956 | -0.01(-0.89%) |
Feb 19, 2004 | 0.9692 | 0.9747 | 0.9684 | 0.9709 | 261,024 | -0.00(-0.26%) |
Feb 18, 2004 | 0.9886 | 0.9886 | 0.9727 | 0.9735 | 126,557 | -0.02(-1.53%) |
Feb 17, 2004 | 0.9912 | 0.9972 | 0.9841 | 0.9886 | 110,737 | +0.01(+1.51%) |
Feb 13, 2004 | 0.9803 | 0.9859 | 0.9704 | 0.9740 | 189,835 | +0.00(+0.36%) |
Feb 12, 2004 | 0.9770 | 0.9808 | 0.9704 | 0.9704 | 195,768 | -0.01(-0.70%) |
Feb 11, 2004 | 0.9765 | 0.9886 | 0.9735 | 0.9773 | 326,280 | -0.00(-0.41%) |
Feb 10, 2004 | 0.9886 | 0.9924 | 0.9795 | 0.9813 | 357,919 | +0.00(+0.00%) |
Feb 09, 2004 | 0.9740 | 0.9831 | 0.9737 | 0.9813 | 170,061 | +0.01(+0.91%) |
Feb 06, 2004 | 0.9684 | 0.9725 | 0.9682 | 0.9725 | 158,196 | +0.01(+1.53%) |
Feb 05, 2004 | 0.9659 | 0.9659 | 0.9578 | 0.9578 | 83,053 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9563 | 0.9687 | 0.9563 | 0.9621 | 65,256 | -0.01(-0.60%) |
Feb 03, 2004 | 0.9798 | 0.9798 | 0.9666 | 0.9679 | 189,835 | -0.01(-1.01%) |
Feb 02, 2004 | 0.9697 | 0.9869 | 0.9684 | 0.9778 | 152,264 | +0.01(+0.55%) |
Jan 30, 2004 | 0.9886 | 0.9886 | 0.9634 | 0.9725 | 290,686 | -0.01(-1.18%) |
Jan 29, 2004 | 1.003 | 1.003 | 0.9823 | 0.9841 | 211,587 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9988 | 0.9993 | 116,669 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.039 | 1.014 | 1.019 | 247,182 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,602 | +0.00(+0.10%) |
Jan 23, 2004 | 1.018 | 1.018 | 1.005 | 1.011 | 199,723 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,602 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.015 | 1.019 | 355,942 | -0.02(-1.71%) |
Jan 20, 2004 | 1.048 | 1.048 | 1.034 | 1.037 | 122,602 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.048 | 150,286 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,278 | +0.00(+0.31%) |
Jan 14, 2004 | 1.059 | 1.059 | 1.046 | 1.049 | 81,075 | -0.01(-1.21%) |
Jan 13, 2004 | 1.065 | 1.070 | 1.061 | 1.061 | 55,368 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,549 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,331 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.059 | 1.055 | 1.057 | 100,850 | +0.00(+0.36%) |
Jan 07, 2004 | 1.053 | 1.056 | 1.053 | 1.053 | 122,602 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.038 | 1.054 | 255,091 | -0.00(-0.22%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,325 | -0.00(-0.33%) |
Jan 02, 2004 | 1.046 | 1.060 | 1.046 | 1.060 | 179,948 | +0.01(+1.30%) |
Dec 31, 2003 | 1.047 | 1.049 | 1.045 | 1.047 | 19,774 | +0.00(+0.12%) |
Dec 30, 2003 | 1.047 | 1.053 | 1.043 | 1.045 | 98,872 | +0.00(+0.41%) |
Dec 29, 2003 | 1.038 | 1.041 | 1.037 | 1.041 | 21,752 | +0.00(+0.27%) |
Dec 26, 2003 | 1.038 | 1.042 | 0.9616 | 1.038 | 13,842 | -0.00(-0.24%) |
Dec 24, 2003 | 1.011 | 1.041 | 1.011 | 1.041 | 110,737 | +0.02(+2.36%) |
Dec 23, 2003 | 1.027 | 1.027 | 1.017 | 1.017 | 53,391 | -0.01(-0.74%) |
Dec 22, 2003 | 1.004 | 1.024 | 1.014 | 1.024 | 263,001 | +0.02(+2.04%) |
Dec 19, 2003 | 1.014 | 1.014 | 1.001 | 1.004 | 207,632 | -0.01(-0.80%) |
Dec 18, 2003 | 1.014 | 1.014 | 1.003 | 1.012 | 229,384 | -0.01(-0.96%) |
Dec 17, 2003 | 1.016 | 1.022 | 1.014 | 1.022 | 61,301 | -0.00(-0.39%) |
Dec 16, 2003 | 1.030 | 1.033 | 1.025 | 1.026 | 166,106 | -0.00(-0.15%) |
Dec 15, 2003 | 1.030 | 1.030 | 1.027 | 1.027 | 79,098 | -0.00(-0.17%) |
Dec 12, 2003 | 1.026 | 1.029 | 1.020 | 1.029 | 494,364 | +0.01(+1.24%) |
Dec 11, 2003 | 0.9988 | 1.016 | 0.9983 | 1.016 | 237,294 | +0.00(+0.00%) |
Dec 10, 2003 | 1.023 | 1.023 | 1.002 | 1.016 | 320,347 | -0.00(-0.47%) |
Dec 09, 2003 | 1.027 | 1.027 | 1.019 | 1.021 | 138,421 | -0.01(-0.86%) |
Dec 08, 2003 | 1.024 | 1.033 | 1.024 | 1.030 | 67,233 | +0.01(+0.87%) |
Dec 05, 2003 | 1.019 | 1.023 | 1.019 | 1.021 | 33,616 | +0.01(+0.72%) |
Dec 04, 2003 | 1.032 | 1.032 | 1.014 | 1.014 | 330,235 | -0.02(-2.34%) |
Dec 03, 2003 | 1.039 | 1.041 | 1.039 | 1.038 | 59,323 | +0.01(+1.06%) |
Dec 02, 2003 | 1.015 | 1.029 | 1.015 | 1.027 | 75,143 | +0.01(+0.74%) |