Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.6823 | 0.6823 | 0.6706 | 0.6710 | 61,907 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6881 | 0.6881 | 0.6798 | 0.6798 | 273,326 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6806 | 0.6902 | 0.6733 | 0.6868 | 1,638,788 | -0.00(-0.68%) |
Mar 26, 2004 | 0.7009 | 0.7061 | 0.6913 | 0.6915 | 38,545 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6958 | 0.7033 | 0.6958 | 0.7012 | 31,537 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6913 | 0.6992 | 0.6900 | 0.6958 | 56,066 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6965 | 0.6965 | 0.6950 | 0.6950 | 21,025 | -0.00(-0.34%) |
Mar 22, 2004 | 0.7009 | 0.7018 | 0.6973 | 0.6973 | 162,360 | -0.00(-0.49%) |
Mar 19, 2004 | 0.7001 | 0.7061 | 0.7001 | 0.7007 | 96,949 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6924 | 0.7003 | 0.6924 | 0.7003 | 25,697 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6873 | 0.6937 | 0.6873 | 0.6902 | 33,873 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6892 | 0.6941 | 0.6870 | 0.6873 | 30,369 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7063 | 0.7063 | 0.6851 | 0.6875 | 64,243 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6905 | 0.6920 | 0.6860 | 0.6870 | 29,201 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6870 | 0.6960 | 0.6870 | 0.6902 | 58,403 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7042 | 0.7042 | 0.6922 | 0.6922 | 70,083 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7170 | 0.7224 | 0.6935 | 0.7039 | 252,301 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7249 | 0.7262 | 0.7153 | 0.7170 | 135,495 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7209 | 0.7294 | 0.7209 | 0.7260 | 117,974 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7099 | 0.7157 | 0.7052 | 0.7155 | 135,495 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7063 | 0.7134 | 0.7059 | 0.7131 | 218,427 | +0.00(+0.51%) |
Mar 02, 2004 | 0.7003 | 0.7095 | 0.7003 | 0.7095 | 830,490 | +0.01(+1.56%) |
Mar 01, 2004 | 0.7031 | 0.7057 | 0.6986 | 0.6986 | 67,747 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6892 | 0.7007 | 0.6879 | 0.7007 | 22,193 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6849 | 0.6892 | 0.6832 | 0.6892 | 128,486 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6898 | 0.6907 | 0.6866 | 0.6907 | 95,780 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6913 | 0.6941 | 0.6890 | 0.6898 | 47,890 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6881 | 0.6913 | 0.6853 | 0.6913 | 108,629 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6913 | 0.6913 | 0.6838 | 0.6881 | 28,033 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6915 | 0.6935 | 0.6896 | 0.6932 | 31,537 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7080 | 0.7080 | 0.6926 | 0.6935 | 60,739 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7084 | 0.7159 | 0.7080 | 0.7084 | 38,545 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6986 | 0.7119 | 0.6986 | 0.7095 | 117,974 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6947 | 0.6997 | 0.6945 | 0.6958 | 57,234 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6920 | 0.6999 | 0.6806 | 0.6945 | 127,318 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6783 | 0.6930 | 0.6783 | 0.6920 | 262,813 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6596 | 0.6787 | 0.6596 | 0.6780 | 207,914 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6532 | 0.6592 | 0.6528 | 0.6592 | 53,730 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6442 | 0.6502 | 0.6442 | 0.6496 | 68,915 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6346 | 0.6427 | 0.6346 | 0.6423 | 502,265 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6400 | 0.6402 | 0.6365 | 0.6365 | 103,957 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6400 | 0.6408 | 0.6357 | 0.6389 | 124,982 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6370 | 0.6400 | 0.6363 | 0.6382 | 171,704 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6380 | 0.6406 | 0.6363 | 0.6378 | 116,806 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6496 | 0.6515 | 0.6425 | 0.6425 | 934,448 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6541 | 0.6560 | 0.6485 | 0.6496 | 182,217 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6618 | 0.6618 | 0.6521 | 0.6521 | 628,416 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6577 | 0.6618 | 0.6530 | 0.6618 | 206,746 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6517 | 0.6588 | 0.6513 | 0.6586 | 32,705 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6605 | 0.6605 | 0.6498 | 0.6517 | 237,116 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6534 | 0.6581 | 0.6507 | 0.6581 | 476,568 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6500 | 0.6528 | 0.6481 | 0.6481 | 67,747 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6449 | 0.6517 | 0.6408 | 0.6498 | 137,831 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6468 | 0.6468 | 0.6434 | 0.6455 | 115,637 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6447 | 0.6524 | 0.6447 | 0.6470 | 121,478 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6451 | 0.6459 | 0.6423 | 0.6457 | 28,033 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6635 | 0.6654 | 0.6427 | 0.6485 | 186,889 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6528 | 0.6539 | 0.6432 | 0.6485 | 595,710 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6614 | 0.6614 | 0.6509 | 0.6530 | 700,836 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6646 | 0.6652 | 0.6528 | 0.6592 | 540,811 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6783 | 0.6860 | 0.6633 | 0.6635 | 544,316 | -0.01(-2.02%) |