Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8986 | 0.8986 | 0.8842 | 0.8963 | 6,618,064 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8982 | 0.9163 | 0.8978 | 0.9094 | 3,239,198 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8679 | 0.9004 | 0.8679 | 0.9004 | 9,658,506 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8561 | 0.8721 | 0.8560 | 0.8675 | 3,604,481 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8582 | 0.8621 | 0.8532 | 0.8560 | 6,462,282 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8805 | 0.8805 | 0.8574 | 0.8574 | 7,042,437 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8917 | 0.8978 | 0.8734 | 0.8861 | 3,325,147 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8963 | 0.8991 | 0.8915 | 0.8917 | 3,137,134 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9070 | 0.9390 | 0.8958 | 0.9341 | 7,133,757 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9192 | 0.9300 | 0.9133 | 0.9252 | 4,797,022 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9159 | 0.9233 | 0.9118 | 0.9200 | 2,916,890 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9148 | 0.9196 | 0.8936 | 0.9066 | 5,866,011 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9103 | 0.9289 | 0.9025 | 0.9252 | 4,388,765 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9077 | 0.9129 | 0.8746 | 0.8813 | 5,718,287 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9550 | 0.9550 | 0.9036 | 0.9047 | 3,894,559 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9758 | 0.9937 | 0.9498 | 0.9643 | 4,600,951 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9922 | 1.002 | 0.9684 | 0.9755 | 2,011,741 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9546 | 0.9878 | 0.9546 | 0.9848 | 1,721,663 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9725 | 0.9740 | 0.9528 | 0.9576 | 4,966,234 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9658 | 0.9900 | 0.9606 | 0.9889 | 4,138,976 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9408 | 0.9881 | 0.9390 | 0.9568 | 4,152,405 | -0.01(-0.62%) |
Mar 01, 2004 | 0.9568 | 0.9654 | 0.9475 | 0.9628 | 3,813,981 | +0.02(+2.09%) |
Feb 27, 2004 | 0.9148 | 0.9431 | 0.9148 | 0.9431 | 6,048,653 | +0.03(+3.60%) |
Feb 26, 2004 | 0.9211 | 0.9211 | 0.9044 | 0.9103 | 5,538,331 | -0.02(-2.36%) |
Feb 25, 2004 | 0.8917 | 0.9464 | 0.8917 | 0.9323 | 5,801,550 | +0.04(+3.94%) |
Feb 24, 2004 | 0.8936 | 0.8969 | 0.8787 | 0.8969 | 3,309,032 | +0.00(+0.38%) |
Feb 23, 2004 | 0.9084 | 0.9151 | 0.8936 | 0.8936 | 1,345,637 | -0.01(-1.64%) |
Feb 20, 2004 | 0.8377 | 0.9196 | 0.8370 | 0.9084 | 17,149,488 | +0.02(+2.09%) |
Feb 19, 2004 | 0.9218 | 0.9271 | 0.8723 | 0.8898 | 10,402,501 | -0.05(-5.35%) |
Feb 18, 2004 | 0.9587 | 0.9624 | 0.9233 | 0.9401 | 7,845,522 | -0.02(-1.71%) |
Feb 17, 2004 | 0.9457 | 0.9602 | 0.9375 | 0.9565 | 5,140,818 | +0.01(+0.55%) |
Feb 13, 2004 | 0.9606 | 0.9606 | 0.9382 | 0.9513 | 4,509,630 | -0.01(-0.97%) |
Feb 12, 2004 | 0.9531 | 0.9706 | 0.9475 | 0.9606 | 5,879,441 | +0.01(+1.18%) |
Feb 11, 2004 | 0.8980 | 0.9662 | 0.8976 | 0.9494 | 7,012,892 | +0.04(+4.38%) |
Feb 10, 2004 | 0.9077 | 0.9144 | 0.8950 | 0.9096 | 5,581,306 | +0.01(+0.66%) |
Feb 09, 2004 | 0.8976 | 0.9077 | 0.8936 | 0.9036 | 2,554,293 | +0.00(+0.50%) |
Feb 06, 2004 | 0.8589 | 0.9003 | 0.8578 | 0.8991 | 4,829,253 | +0.04(+4.14%) |
Feb 05, 2004 | 0.8802 | 0.8991 | 0.8489 | 0.8634 | 6,040,595 | -0.04(-4.17%) |
Feb 04, 2004 | 0.9211 | 0.9215 | 0.8936 | 0.9010 | 8,535,799 | -0.04(-4.16%) |
Feb 03, 2004 | 0.9420 | 0.9446 | 0.9278 | 0.9401 | 5,879,441 | -0.02(-2.55%) |
Feb 02, 2004 | 0.9159 | 0.9680 | 0.8746 | 0.9647 | 10,107,052 | +0.02(+2.61%) |
Jan 30, 2004 | 0.9401 | 0.9561 | 0.9122 | 0.9401 | 4,638,554 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9624 | 0.9624 | 0.9047 | 0.9509 | 13,980,124 | -0.01(-1.39%) |
Jan 28, 2004 | 1.019 | 1.028 | 0.9609 | 0.9643 | 2,844,371 | -0.06(-6.23%) |
Jan 27, 2004 | 1.003 | 1.029 | 1.003 | 1.028 | 4,509,630 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9859 | 1.029 | 0.9859 | 1.026 | 4,515,002 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9747 | 0.9878 | 0.9747 | 0.9844 | 1,678,689 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9885 | 0.9941 | 0.9706 | 0.9792 | 10,421,303 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9699 | 0.9766 | 0.9587 | 0.9714 | 7,174,046 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9945 | 1.002 | 0.9863 | 0.9978 | 6,677,154 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9904 | 1.001 | 0.9803 | 0.9926 | 7,061,238 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9848 | 1.011 | 0.9848 | 0.9978 | 6,293,070 | -0.01(-1.03%) |
Jan 14, 2004 | 1.021 | 1.024 | 0.9866 | 1.008 | 15,315,017 | -0.01(-1.17%) |
Jan 13, 2004 | 1.022 | 1.031 | 1.010 | 1.020 | 8,941,370 | -0.01(-1.26%) |
Jan 12, 2004 | 1.020 | 1.039 | 1.018 | 1.033 | 8,307,497 | +0.02(+2.21%) |
Jan 09, 2004 | 1.005 | 1.022 | 1.002 | 1.011 | 3,913,360 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9918 | 1.005 | 0.9911 | 0.9997 | 2,916,890 | -0.00(-0.19%) |
Jan 07, 2004 | 1.013 | 1.020 | 1.002 | 1.002 | 3,177,423 | -0.02(-1.90%) |
Jan 06, 2004 | 1.020 | 1.024 | 1.002 | 1.021 | 3,378,865 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9866 | 1.040 | 0.9866 | 1.030 | 7,010,206 | +0.05(+5.21%) |