Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.9401 | 0.9561 | 0.9121 | 0.9401 | 4,638,721 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9624 | 0.9624 | 0.9047 | 0.9509 | 13,980,627 | -0.01(-1.39%) |
Jan 28, 2004 | 1.019 | 1.028 | 0.9609 | 0.9643 | 2,844,473 | -0.06(-6.23%) |
Jan 27, 2004 | 1.003 | 1.029 | 1.003 | 1.028 | 4,509,793 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9859 | 1.029 | 0.9859 | 1.026 | 4,515,165 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9747 | 0.9877 | 0.9747 | 0.9844 | 1,678,749 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9885 | 0.9940 | 0.9706 | 0.9792 | 10,421,678 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9698 | 0.9765 | 0.9587 | 0.9713 | 7,174,304 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9944 | 1.002 | 0.9862 | 0.9978 | 6,677,394 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9903 | 1.001 | 0.9803 | 0.9926 | 7,061,492 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9847 | 1.011 | 0.9847 | 0.9978 | 6,293,296 | -0.01(-1.03%) |
Jan 14, 2004 | 1.021 | 1.024 | 0.9866 | 1.008 | 15,315,569 | -0.01(-1.17%) |
Jan 13, 2004 | 1.022 | 1.031 | 1.010 | 1.020 | 8,941,692 | -0.01(-1.26%) |
Jan 12, 2004 | 1.020 | 1.039 | 1.018 | 1.033 | 8,307,796 | +0.02(+2.21%) |
Jan 09, 2004 | 1.005 | 1.022 | 1.001 | 1.011 | 3,913,501 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9918 | 1.005 | 0.9911 | 0.9996 | 2,916,995 | -0.00(-0.19%) |
Jan 07, 2004 | 1.013 | 1.020 | 1.002 | 1.001 | 3,177,537 | -0.02(-1.90%) |
Jan 06, 2004 | 1.020 | 1.024 | 1.001 | 1.021 | 3,378,987 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9866 | 1.039 | 0.9866 | 1.030 | 7,010,458 | +0.05(+5.21%) |
Jan 02, 2004 | 0.9792 | 0.9918 | 0.9754 | 0.9792 | 1,958,093 | -0.00(-0.42%) |
Dec 31, 2003 | 0.9792 | 0.9866 | 0.9762 | 0.9832 | 1,243,617 | +0.00(+0.42%) |
Dec 30, 2003 | 0.9959 | 0.9959 | 0.9754 | 0.9792 | 3,865,153 | -0.02(-1.72%) |
Dec 29, 2003 | 0.9695 | 1.000 | 0.9803 | 0.9963 | 3,220,513 | +0.03(+2.76%) |
Dec 26, 2003 | 0.9758 | 0.9810 | 0.9676 | 0.9695 | 1,251,675 | +0.01(+1.28%) |
Dec 24, 2003 | 0.9579 | 0.9643 | 0.9572 | 0.9572 | 273,971 | -0.01(-1.00%) |
Dec 23, 2003 | 0.9590 | 0.9665 | 0.9550 | 0.9669 | 5,823,247 | +0.02(+2.65%) |
Dec 22, 2003 | 0.9259 | 0.9449 | 0.9218 | 0.9419 | 4,136,439 | +0.02(+2.02%) |
Dec 19, 2003 | 0.9181 | 0.9341 | 0.9181 | 0.9233 | 2,986,831 | +0.01(+1.14%) |
Dec 18, 2003 | 0.8984 | 0.9241 | 0.8924 | 0.9129 | 10,010,720 | +0.02(+2.17%) |
Dec 17, 2003 | 0.8786 | 0.9084 | 0.8786 | 0.8935 | 6,400,736 | +0.02(+2.35%) |
Dec 16, 2003 | 0.8745 | 0.8786 | 0.8615 | 0.8730 | 4,386,237 | -0.01(-1.05%) |
Dec 15, 2003 | 0.9025 | 0.9066 | 0.8786 | 0.8824 | 9,484,264 | -0.00(-0.21%) |
Dec 12, 2003 | 0.8991 | 0.8991 | 0.8842 | 0.8842 | 6,317,470 | -0.01(-1.66%) |
Dec 11, 2003 | 0.8976 | 0.9140 | 0.8939 | 0.8991 | 11,181,816 | +0.02(+2.46%) |
Dec 10, 2003 | 0.9039 | 0.9069 | 0.8742 | 0.8775 | 30,786,926 | -0.03(-2.80%) |
Dec 09, 2003 | 0.8954 | 0.9025 | 0.8954 | 0.9028 | 12,436,178 | +0.01(+0.75%) |
Dec 08, 2003 | 0.8917 | 0.8969 | 0.8898 | 0.8961 | 4,262,681 | +0.00(+0.00%) |
Dec 05, 2003 | 0.8805 | 0.8984 | 0.8723 | 0.8961 | 4,415,783 | +0.02(+2.86%) |
Dec 04, 2003 | 0.8801 | 0.8805 | 0.8671 | 0.8712 | 12,495,270 | -0.01(-1.27%) |
Dec 03, 2003 | 0.8749 | 0.9010 | 0.8749 | 0.8824 | 67,077,464 | -0.03(-3.23%) |
Dec 02, 2003 | 0.9028 | 0.9118 | 0.9028 | 0.9118 | 3,309,151 | +0.00(+0.12%) |
Dec 01, 2003 | 0.9062 | 0.9114 | 0.9039 | 0.9106 | 6,067,673 | +0.02(+2.09%) |
Nov 28, 2003 | 0.8797 | 0.8958 | 0.8794 | 0.8920 | 2,148,799 | +0.03(+3.05%) |
Nov 26, 2003 | 0.8563 | 0.8678 | 0.8533 | 0.8656 | 7,273,686 | +0.01(+1.44%) |
Nov 25, 2003 | 0.8436 | 0.8548 | 0.8418 | 0.8533 | 6,886,902 | -0.01(-1.21%) |
Nov 24, 2003 | 0.8600 | 0.8622 | 0.8555 | 0.8637 | 6,212,717 | +0.02(+2.20%) |
Nov 21, 2003 | 0.8209 | 0.8470 | 0.8209 | 0.8451 | 11,960,756 | +0.04(+5.29%) |
Nov 20, 2003 | 0.7859 | 0.8086 | 0.7833 | 0.8027 | 11,087,806 | +0.03(+4.15%) |
Nov 19, 2003 | 0.7655 | 0.7707 | 0.7643 | 0.7707 | 1,342,999 | +0.00(+0.63%) |
Nov 18, 2003 | 0.7725 | 0.7781 | 0.7632 | 0.7658 | 2,087,021 | +0.00(+0.29%) |
Nov 17, 2003 | 0.7781 | 0.7781 | 0.7632 | 0.7636 | 3,142,619 | -0.02(-2.93%) |
Nov 14, 2003 | 0.7818 | 0.7889 | 0.7789 | 0.7867 | 3,432,707 | +0.01(+1.05%) |
Nov 13, 2003 | 0.7762 | 0.7818 | 0.7707 | 0.7785 | 3,894,699 | -0.01(-1.74%) |
Nov 12, 2003 | 0.7621 | 0.8004 | 0.7621 | 0.7923 | 6,091,847 | +0.02(+3.10%) |
Nov 11, 2003 | 0.7707 | 0.7740 | 0.7695 | 0.7684 | 1,866,769 | -0.01(-0.82%) |
Nov 10, 2003 | 0.7796 | 0.7815 | 0.7692 | 0.7748 | 2,643,023 | -0.01(-1.56%) |
Nov 07, 2003 | 0.7800 | 0.7893 | 0.7800 | 0.7870 | 4,378,179 | +0.02(+2.62%) |
Nov 06, 2003 | 0.7774 | 0.7829 | 0.7669 | 0.7669 | 5,979,035 | -0.01(-1.10%) |
Nov 05, 2003 | 0.7759 | 0.7800 | 0.7725 | 0.7755 | 9,175,374 | +0.00(+0.05%) |
Nov 04, 2003 | 0.7826 | 0.7900 | 0.7733 | 0.7751 | 5,941,431 | -0.02(-2.25%) |