Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 39,200 | +0.03(+3.53%) |
Mar 30, 2004 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 74,400 | -0.02(-2.30%) |
Mar 29, 2004 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 37,600 | +0.04(+4.82%) |
Mar 26, 2004 | 0.8500 | 0.8800 | 0.7900 | 0.8300 | 232,900 | -0.05(-5.68%) |
Mar 25, 2004 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 50,800 | +0.01(+1.15%) |
Mar 24, 2004 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 39,500 | -0.01(-1.14%) |
Mar 23, 2004 | 0.8650 | 0.9100 | 0.8500 | 0.8800 | 40,500 | +0.02(+2.21%) |
Mar 22, 2004 | 0.8900 | 0.9000 | 0.8500 | 0.8610 | 96,200 | -0.04(-4.33%) |
Mar 19, 2004 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 88,300 | -0.01(-1.10%) |
Mar 18, 2004 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 21,300 | +0.01(+1.11%) |
Mar 17, 2004 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 189,100 | -0.02(-2.17%) |
Mar 16, 2004 | 0.8500 | 0.9800 | 0.8500 | 0.9200 | 85,800 | +0.00(+0.00%) |
Mar 15, 2004 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 42,400 | -0.01(-1.08%) |
Mar 12, 2004 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 77,800 | +0.03(+3.33%) |
Mar 11, 2004 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 134,600 | -0.02(-2.17%) |
Mar 10, 2004 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 188,700 | -0.03(-3.16%) |
Mar 09, 2004 | 0.9500 | 1.000 | 0.9200 | 0.9500 | 207,800 | +0.01(+1.06%) |
Mar 08, 2004 | 1.000 | 1.090 | 0.9300 | 0.9400 | 392,100 | -0.12(-11.32%) |
Mar 05, 2004 | 0.9600 | 1.060 | 0.9500 | 1.060 | 653,100 | +0.09(+9.50%) |
Mar 04, 2004 | 0.9300 | 0.9680 | 0.9100 | 0.9680 | 210,400 | +0.04(+4.09%) |
Mar 03, 2004 | 0.9400 | 0.9500 | 0.9100 | 0.9300 | 63,600 | +0.00(+0.00%) |
Mar 02, 2004 | 0.9500 | 0.9550 | 0.9100 | 0.9300 | 114,800 | -0.03(-3.12%) |
Mar 01, 2004 | 0.9700 | 0.9750 | 0.9400 | 0.9600 | 49,300 | +0.01(+1.05%) |
Feb 27, 2004 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 91,100 | +0.01(+1.06%) |
Feb 26, 2004 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 75,600 | +0.01(+1.08%) |
Feb 25, 2004 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 154,100 | +0.02(+2.20%) |
Feb 24, 2004 | 0.9800 | 0.9900 | 0.9000 | 0.9100 | 284,500 | -0.08(-8.08%) |
Feb 23, 2004 | 1.020 | 1.050 | 0.9900 | 0.9900 | 386,800 | -0.06(-5.71%) |
Feb 20, 2004 | 1.100 | 1.150 | 1.000 | 1.050 | 201,400 | -0.03(-2.78%) |
Feb 19, 2004 | 1.130 | 1.180 | 1.040 | 1.080 | 404,600 | -0.06(-5.26%) |
Feb 18, 2004 | 1.180 | 1.230 | 1.140 | 1.140 | 954,100 | -0.01(-0.87%) |
Feb 17, 2004 | 1.050 | 1.180 | 1.010 | 1.150 | 1,439,400 | +0.15(+15.00%) |
Feb 13, 2004 | 1.025 | 1.050 | 1.000 | 1.000 | 48,400 | -0.05(-4.76%) |
Feb 12, 2004 | 1.000 | 1.080 | 0.9700 | 1.050 | 209,800 | +0.05(+5.00%) |
Feb 11, 2004 | 1.020 | 1.050 | 0.9800 | 1.000 | 188,600 | -0.02(-1.96%) |
Feb 10, 2004 | 1.000 | 1.050 | 0.9990 | 1.020 | 114,100 | +0.02(+2.00%) |
Feb 09, 2004 | 0.9600 | 1.030 | 0.9500 | 1.000 | 146,800 | +0.05(+5.26%) |
Feb 06, 2004 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 259,000 | +0.00(+0.00%) |
Feb 05, 2004 | 0.9700 | 1.010 | 0.9300 | 0.9500 | 121,900 | -0.03(-3.06%) |
Feb 04, 2004 | 1.040 | 1.090 | 0.9200 | 0.9800 | 199,000 | -0.05(-4.85%) |
Feb 03, 2004 | 1.110 | 1.110 | 1.020 | 1.030 | 186,900 | -0.02(-1.90%) |
Feb 02, 2004 | 1.090 | 1.090 | 1.020 | 1.050 | 163,000 | +0.04(+3.96%) |
Jan 30, 2004 | 1.010 | 1.020 | 0.9800 | 1.010 | 248,700 | -0.01(-1.08%) |
Jan 29, 2004 | 1.050 | 1.090 | 0.9900 | 1.021 | 568,600 | -0.06(-5.46%) |
Jan 28, 2004 | 1.140 | 1.160 | 1.080 | 1.080 | 389,100 | -0.06(-5.26%) |
Jan 27, 2004 | 1.180 | 1.200 | 1.110 | 1.140 | 255,000 | +0.01(+0.88%) |
Jan 26, 2004 | 1.090 | 1.160 | 1.010 | 1.130 | 193,700 | +0.00(+0.00%) |
Jan 23, 2004 | 1.170 | 1.170 | 1.110 | 1.130 | 116,300 | +0.00(+0.00%) |
Jan 22, 2004 | 1.200 | 1.200 | 1.130 | 1.130 | 450,200 | -0.06(-5.04%) |
Jan 21, 2004 | 1.260 | 1.280 | 1.180 | 1.190 | 275,200 | -0.05(-4.03%) |
Jan 20, 2004 | 1.240 | 1.260 | 1.180 | 1.240 | 515,300 | +0.05(+4.20%) |
Jan 16, 2004 | 1.180 | 1.240 | 1.176 | 1.190 | 297,800 | +0.01(+0.85%) |
Jan 15, 2004 | 1.230 | 1.250 | 1.140 | 1.180 | 377,987 | -0.02(-1.67%) |
Jan 14, 2004 | 1.150 | 1.260 | 1.100 | 1.200 | 799,786 | +0.11(+10.09%) |
Jan 13, 2004 | 1.140 | 1.160 | 1.080 | 1.090 | 198,048 | -0.02(-1.80%) |
Jan 12, 2004 | 1.130 | 1.190 | 1.050 | 1.110 | 728,316 | +0.06(+5.71%) |
Jan 09, 2004 | 1.130 | 1.140 | 1.000 | 1.050 | 247,570 | -0.08(-7.08%) |
Jan 08, 2004 | 1.160 | 1.190 | 1.110 | 1.130 | 451,612 | -0.01(-0.88%) |
Jan 07, 2004 | 1.080 | 1.140 | 1.030 | 1.140 | 660,376 | +0.09(+8.57%) |
Jan 06, 2004 | 0.9100 | 1.090 | 0.9100 | 1.050 | 884,300 | +0.16(+17.98%) |
Jan 05, 2004 | 0.8100 | 0.9200 | 0.8100 | 0.8900 | 325,100 | +0.05(+5.95%) |