Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 0.6609 | 0.6810 | 0.6609 | 0.6772 | 244,124 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6648 | 0.6663 | 0.6607 | 0.6609 | 106,293 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6571 | 0.6667 | 0.6571 | 0.6654 | 233,612 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6487 | 0.6543 | 0.6485 | 0.6534 | 71,251 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6487 | 0.6487 | 0.6487 | 0.6487 | 2,336 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6357 | 0.6487 | 0.6357 | 0.6485 | 203,242 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6295 | 0.6359 | 0.6288 | 0.6359 | 178,713 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6162 | 0.6230 | 0.6156 | 0.6243 | 339,905 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6040 | 0.6162 | 0.6031 | 0.6162 | 273,326 | +0.01(+1.41%) |
Dec 18, 2003 | 0.6016 | 0.6076 | 0.6016 | 0.6076 | 78,260 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5971 | 0.6027 | 0.5971 | 0.6027 | 224,267 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5920 | 0.5991 | 0.5920 | 0.5948 | 739,382 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5997 | 0.6038 | 0.5935 | 0.5935 | 197,402 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6076 | 0.6111 | 0.6016 | 0.6006 | 668,130 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5843 | 0.6098 | 0.5828 | 0.6078 | 385,459 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5800 | 0.5950 | 0.5800 | 0.5901 | 99,285 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5905 | 0.5905 | 0.5779 | 0.5800 | 88,772 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5918 | 0.5946 | 0.5879 | 0.5890 | 167,032 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5935 | 0.5941 | 0.5884 | 0.5897 | 388,964 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6087 | 0.6087 | 0.5886 | 0.5899 | 1,226,463 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6183 | 0.6230 | 0.6115 | 0.6117 | 462,551 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6260 | 0.6260 | 0.6250 | 0.6250 | 449,703 | -0.00(-0.17%) |