Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.7819 | 0.7882 | 0.7747 | 0.7848 | 2,528,441 | +0.01(+0.92%) |
Feb 26, 2004 | 0.7575 | 0.7806 | 0.7512 | 0.7777 | 3,101,142 | -0.01(-0.91%) |
Feb 25, 2004 | 0.7840 | 0.7983 | 0.7768 | 0.7848 | 2,825,485 | +0.00(+0.11%) |
Feb 24, 2004 | 0.7659 | 0.7932 | 0.7533 | 0.7840 | 8,133,073 | +0.03(+4.60%) |
Feb 23, 2004 | 0.7575 | 0.7575 | 0.7448 | 0.7495 | 3,489,676 | -0.01(-1.06%) |
Feb 20, 2004 | 0.7575 | 0.7600 | 0.7440 | 0.7575 | 2,488,043 | -0.00(-0.33%) |
Feb 19, 2004 | 0.7764 | 0.7772 | 0.7579 | 0.7600 | 3,105,895 | +0.00(+0.06%) |
Feb 18, 2004 | 0.7747 | 0.7827 | 0.7427 | 0.7596 | 4,125,351 | -0.01(-1.42%) |
Feb 17, 2004 | 0.7246 | 0.7705 | 0.7246 | 0.7705 | 3,383,928 | +0.05(+6.58%) |
Feb 13, 2004 | 0.7406 | 0.7406 | 0.7204 | 0.7230 | 2,098,321 | -0.01(-1.83%) |
Feb 12, 2004 | 0.7368 | 0.7406 | 0.7339 | 0.7364 | 1,577,899 | +0.00(+0.00%) |
Feb 11, 2004 | 0.7259 | 0.7457 | 0.7217 | 0.7364 | 2,226,644 | +0.01(+1.74%) |
Feb 10, 2004 | 0.7112 | 0.7251 | 0.7082 | 0.7238 | 1,965,245 | +0.02(+2.38%) |
Feb 09, 2004 | 0.7301 | 0.7301 | 0.7049 | 0.7070 | 3,432,644 | -0.03(-3.56%) |
Feb 06, 2004 | 0.7028 | 0.7331 | 0.7015 | 0.7331 | 3,223,525 | +0.04(+5.58%) |
Feb 05, 2004 | 0.6880 | 0.7070 | 0.6880 | 0.6943 | 2,100,697 | +0.01(+1.10%) |
Feb 04, 2004 | 0.6838 | 0.6910 | 0.6762 | 0.6868 | 3,412,445 | +0.00(+0.18%) |
Feb 03, 2004 | 0.6901 | 0.7007 | 0.6838 | 0.6855 | 2,307,440 | -0.00(-0.37%) |
Feb 02, 2004 | 0.7154 | 0.7175 | 0.6872 | 0.6880 | 3,540,768 | -0.01(-1.51%) |
Jan 30, 2004 | 0.6901 | 0.7061 | 0.6859 | 0.6985 | 1,710,975 | +0.00(+0.61%) |
Jan 29, 2004 | 0.6943 | 0.7129 | 0.6704 | 0.6943 | 3,269,863 | -0.00(-0.30%) |
Jan 28, 2004 | 0.7162 | 0.7166 | 0.6863 | 0.6964 | 2,243,278 | -0.02(-2.93%) |
Jan 27, 2004 | 0.7259 | 0.7322 | 0.7141 | 0.7175 | 2,081,686 | -0.00(-0.53%) |
Jan 26, 2004 | 0.7175 | 0.7251 | 0.7002 | 0.7213 | 3,122,529 | +0.01(+0.88%) |
Jan 23, 2004 | 0.7263 | 0.7263 | 0.7070 | 0.7150 | 2,401,306 | -0.01(-1.28%) |
Jan 22, 2004 | 0.7373 | 0.7406 | 0.7158 | 0.7242 | 3,204,514 | -0.01(-1.43%) |
Jan 21, 2004 | 0.7356 | 0.7398 | 0.7230 | 0.7347 | 3,590,671 | +0.00(+0.34%) |
Jan 20, 2004 | 0.7331 | 0.7528 | 0.7288 | 0.7322 | 3,266,299 | -0.00(-0.57%) |
Jan 16, 2004 | 0.7448 | 0.7448 | 0.7310 | 0.7364 | 3,368,482 | +0.00(+0.57%) |
Jan 15, 2004 | 0.7440 | 0.7440 | 0.7217 | 0.7322 | 2,997,771 | -0.01(-1.02%) |
Jan 14, 2004 | 0.7516 | 0.7516 | 0.7368 | 0.7398 | 2,391,800 | -0.01(-1.35%) |
Jan 13, 2004 | 0.7558 | 0.7558 | 0.7335 | 0.7499 | 2,505,865 | -0.01(-0.78%) |
Jan 12, 2004 | 0.7566 | 0.7617 | 0.7461 | 0.7558 | 5,245,802 | -0.00(-0.06%) |
Jan 09, 2004 | 0.7638 | 0.7806 | 0.7549 | 0.7562 | 5,587,997 | -0.03(-3.23%) |
Jan 08, 2004 | 0.7554 | 0.7882 | 0.7411 | 0.7814 | 8,861,426 | +0.06(+8.92%) |
Jan 07, 2004 | 0.7490 | 0.7587 | 0.7187 | 0.7175 | 5,545,223 | -0.04(-5.28%) |
Jan 06, 2004 | 0.7141 | 0.7756 | 0.7141 | 0.7575 | 15,276,395 | +0.08(+12.08%) |
Jan 05, 2004 | 0.6413 | 0.6758 | 0.6380 | 0.6758 | 4,664,784 | +0.04(+6.15%) |
Jan 02, 2004 | 0.6649 | 0.6649 | 0.6333 | 0.6367 | 1,933,164 | -0.01(-1.82%) |
Dec 31, 2003 | 0.6577 | 0.6582 | 0.6443 | 0.6485 | 1,724,045 | -0.01(-0.77%) |
Dec 30, 2003 | 0.6464 | 0.6565 | 0.6455 | 0.6535 | 1,617,109 | +0.01(+0.84%) |
Dec 29, 2003 | 0.6337 | 0.6472 | 0.6274 | 0.6481 | 1,671,765 | +0.01(+2.26%) |
Dec 26, 2003 | 0.6375 | 0.6396 | 0.6312 | 0.6337 | 885,192 | +0.00(+0.47%) |
Dec 24, 2003 | 0.6577 | 0.6577 | 0.6291 | 0.6308 | 1,327,194 | -0.03(-4.70%) |
Dec 23, 2003 | 0.6405 | 0.6582 | 0.6405 | 0.6619 | 1,764,443 | +0.03(+4.59%) |
Dec 22, 2003 | 0.6392 | 0.6438 | 0.6316 | 0.6329 | 2,347,838 | -0.01(-2.27%) |
Dec 19, 2003 | 0.6396 | 0.6560 | 0.6384 | 0.6476 | 3,101,142 | +0.01(+1.58%) |
Dec 18, 2003 | 0.6232 | 0.6443 | 0.6224 | 0.6375 | 3,186,691 | +0.02(+3.06%) |
Dec 17, 2003 | 0.6232 | 0.6253 | 0.6123 | 0.6186 | 3,358,977 | -0.01(-1.61%) |
Dec 16, 2003 | 0.6102 | 0.6287 | 0.6072 | 0.6287 | 3,727,312 | +0.02(+3.68%) |
Dec 15, 2003 | 0.6476 | 0.6485 | 0.6060 | 0.6064 | 3,964,947 | -0.03(-4.82%) |
Dec 12, 2003 | 0.6459 | 0.6481 | 0.6312 | 0.6371 | 1,961,680 | -0.01(-1.05%) |
Dec 11, 2003 | 0.6102 | 0.6459 | 0.6102 | 0.6438 | 5,529,777 | +0.04(+5.81%) |
Dec 10, 2003 | 0.6022 | 0.6127 | 0.6009 | 0.6085 | 3,692,855 | +0.01(+1.12%) |
Dec 09, 2003 | 0.6190 | 0.6207 | 0.6018 | 0.6018 | 2,714,985 | -0.02(-2.52%) |
Dec 08, 2003 | 0.6169 | 0.6207 | 0.6102 | 0.6173 | 2,896,776 | -0.00(-0.20%) |
Dec 05, 2003 | 0.6211 | 0.6236 | 0.6140 | 0.6186 | 1,945,046 | -0.01(-1.08%) |
Dec 04, 2003 | 0.6438 | 0.6438 | 0.5955 | 0.6253 | 6,922,321 | -0.02(-2.88%) |
Dec 03, 2003 | 0.6481 | 0.6544 | 0.6422 | 0.6438 | 4,924,995 | +0.00(+0.33%) |
Dec 02, 2003 | 0.6691 | 0.6691 | 0.6358 | 0.6417 | 7,067,278 | -0.03(-4.63%) |