Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.039 | 1.039 | 1.025 | 1.029 | 231,344 | -0.01(-1.09%) |
Mar 30, 2004 | 1.043 | 1.046 | 1.037 | 1.040 | 346,027 | -0.00(-0.24%) |
Mar 29, 2004 | 1.040 | 1.050 | 1.037 | 1.043 | 377,664 | +0.00(+0.32%) |
Mar 26, 2004 | 1.047 | 1.050 | 1.032 | 1.040 | 529,916 | +0.00(+0.15%) |
Mar 25, 2004 | 1.023 | 1.042 | 1.023 | 1.038 | 166,093 | +0.02(+1.63%) |
Mar 24, 2004 | 1.030 | 1.030 | 1.009 | 1.021 | 276,822 | -0.01(-1.44%) |
Mar 23, 2004 | 1.034 | 1.036 | 1.017 | 1.036 | 1,132,993 | +0.00(+0.20%) |
Mar 22, 2004 | 1.038 | 1.041 | 1.032 | 1.034 | 755,328 | -0.00(-0.37%) |
Mar 19, 2004 | 1.040 | 1.047 | 1.038 | 1.038 | 96,887 | -0.00(-0.44%) |
Mar 18, 2004 | 1.036 | 1.044 | 1.035 | 1.043 | 164,115 | +0.01(+0.56%) |
Mar 17, 2004 | 1.017 | 1.037 | 1.015 | 1.037 | 417,210 | +0.02(+1.79%) |
Mar 16, 2004 | 1.002 | 1.033 | 1.002 | 1.019 | 235,298 | +0.02(+2.05%) |
Mar 15, 2004 | 1.009 | 1.009 | 0.9920 | 0.9981 | 217,503 | -0.00(-0.23%) |
Mar 12, 2004 | 1.018 | 1.018 | 0.9890 | 1.000 | 308,458 | -0.03(-2.47%) |
Mar 11, 2004 | 1.026 | 1.027 | 1.020 | 1.026 | 215,525 | -0.01(-0.83%) |
Mar 10, 2004 | 1.029 | 1.040 | 1.026 | 1.034 | 320,322 | -0.00(-0.22%) |
Mar 09, 2004 | 1.017 | 1.037 | 1.017 | 1.037 | 377,664 | +0.02(+1.96%) |
Mar 08, 2004 | 1.012 | 1.018 | 1.012 | 1.017 | 122,592 | +0.00(+0.22%) |
Mar 05, 2004 | 1.013 | 1.017 | 1.013 | 1.014 | 130,501 | +0.01(+0.83%) |
Mar 04, 2004 | 1.001 | 1.009 | 1.001 | 1.006 | 172,025 | +0.01(+0.53%) |
Mar 03, 2004 | 0.9799 | 1.001 | 0.9799 | 1.001 | 158,184 | +0.02(+1.75%) |
Mar 02, 2004 | 0.9862 | 0.9963 | 0.9834 | 0.9834 | 324,277 | +0.00(+0.36%) |
Mar 01, 2004 | 0.9829 | 0.9940 | 0.9713 | 0.9799 | 270,890 | -0.00(-0.31%) |
Feb 27, 2004 | 0.9642 | 0.9895 | 0.9634 | 0.9829 | 755,328 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9571 | 0.9642 | 0.9569 | 0.9607 | 207,616 | -0.00(-0.08%) |
Feb 25, 2004 | 0.9675 | 0.9687 | 0.9596 | 0.9614 | 425,119 | -0.01(-0.63%) |
Feb 24, 2004 | 0.9662 | 0.9758 | 0.9662 | 0.9675 | 905,603 | +0.00(+0.45%) |
Feb 23, 2004 | 0.9617 | 0.9650 | 0.9609 | 0.9632 | 353,936 | +0.00(+0.08%) |
Feb 20, 2004 | 0.9710 | 0.9710 | 0.9538 | 0.9624 | 266,935 | -0.01(-0.89%) |
Feb 19, 2004 | 0.9693 | 0.9748 | 0.9685 | 0.9710 | 261,003 | -0.00(-0.26%) |
Feb 18, 2004 | 0.9887 | 0.9887 | 0.9728 | 0.9735 | 126,547 | -0.02(-1.53%) |
Feb 17, 2004 | 0.9912 | 0.9973 | 0.9842 | 0.9887 | 110,728 | +0.01(+1.51%) |
Feb 13, 2004 | 0.9804 | 0.9859 | 0.9705 | 0.9741 | 189,820 | +0.00(+0.36%) |
Feb 12, 2004 | 0.9771 | 0.9809 | 0.9705 | 0.9705 | 195,752 | -0.01(-0.70%) |
Feb 11, 2004 | 0.9766 | 0.9887 | 0.9735 | 0.9773 | 326,254 | -0.00(-0.41%) |
Feb 10, 2004 | 0.9887 | 0.9925 | 0.9796 | 0.9814 | 357,891 | +0.00(+0.00%) |
Feb 09, 2004 | 0.9741 | 0.9832 | 0.9738 | 0.9814 | 170,047 | +0.01(+0.91%) |
Feb 06, 2004 | 0.9685 | 0.9725 | 0.9682 | 0.9725 | 158,184 | +0.01(+1.53%) |
Feb 05, 2004 | 0.9660 | 0.9660 | 0.9579 | 0.9579 | 83,046 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9564 | 0.9687 | 0.9564 | 0.9622 | 65,250 | -0.01(-0.60%) |
Feb 03, 2004 | 0.9799 | 0.9799 | 0.9667 | 0.9680 | 189,820 | -0.01(-1.01%) |
Feb 02, 2004 | 0.9698 | 0.9870 | 0.9685 | 0.9778 | 152,252 | +0.01(+0.55%) |
Jan 30, 2004 | 0.9887 | 0.9887 | 0.9634 | 0.9725 | 290,663 | -0.01(-1.18%) |
Jan 29, 2004 | 1.003 | 1.003 | 0.9824 | 0.9842 | 211,571 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9988 | 0.9993 | 116,660 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.040 | 1.014 | 1.019 | 247,162 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,592 | +0.00(+0.10%) |
Jan 23, 2004 | 1.019 | 1.019 | 1.005 | 1.011 | 199,707 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,592 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.016 | 1.019 | 355,914 | -0.02(-1.71%) |
Jan 20, 2004 | 1.048 | 1.048 | 1.034 | 1.037 | 122,592 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.048 | 150,274 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,273 | +0.00(+0.31%) |
Jan 14, 2004 | 1.060 | 1.060 | 1.046 | 1.049 | 81,069 | -0.01(-1.22%) |
Jan 13, 2004 | 1.065 | 1.070 | 1.061 | 1.062 | 55,364 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,546 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,320 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.060 | 1.055 | 1.057 | 100,842 | +0.00(+0.36%) |
Jan 07, 2004 | 1.053 | 1.056 | 1.053 | 1.053 | 122,592 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.039 | 1.054 | 255,071 | -0.00(-0.21%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,300 | -0.00(-0.33%) |