Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.099 | 1.111 | 1.089 | 1.094 | 164,100 | +0.02(+1.55%) |
Jan 29, 2004 | 1.073 | 1.126 | 1.068 | 1.078 | 262,800 | +0.01(+0.62%) |
Jan 28, 2004 | 1.164 | 1.164 | 1.027 | 1.071 | 591,900 | -0.08(-6.86%) |
Jan 27, 2004 | 1.154 | 1.162 | 1.144 | 1.150 | 148,500 | +0.01(+0.49%) |
Jan 26, 2004 | 1.172 | 1.172 | 1.127 | 1.144 | 266,100 | -0.00(-0.11%) |
Jan 23, 2004 | 1.140 | 1.172 | 1.122 | 1.146 | 188,400 | -0.00(-0.09%) |
Jan 22, 2004 | 1.154 | 1.202 | 1.141 | 1.147 | 402,900 | -0.01(-0.86%) |
Jan 21, 2004 | 1.161 | 1.170 | 1.117 | 1.157 | 527,700 | +0.03(+3.07%) |
Jan 20, 2004 | 1.144 | 1.161 | 1.098 | 1.122 | 503,400 | -0.03(-2.32%) |
Jan 16, 2004 | 1.109 | 1.156 | 1.078 | 1.149 | 500,100 | +0.05(+4.55%) |
Jan 15, 2004 | 1.056 | 1.111 | 1.056 | 1.099 | 205,575 | +0.01(+1.23%) |
Jan 14, 2004 | 1.071 | 1.086 | 1.049 | 1.086 | 130,761 | +0.02(+2.30%) |
Jan 13, 2004 | 1.048 | 1.094 | 1.037 | 1.061 | 251,406 | +0.03(+3.14%) |
Jan 12, 2004 | 1.038 | 1.061 | 1.013 | 1.029 | 228,195 | +0.00(+0.31%) |
Jan 09, 2004 | 1.001 | 1.027 | 1.001 | 1.026 | 429,285 | +0.01(+1.21%) |
Jan 08, 2004 | 1.033 | 1.033 | 1.002 | 1.013 | 230,319 | -0.00(-0.33%) |
Jan 07, 2004 | 0.9678 | 1.042 | 0.9656 | 1.017 | 327,153 | +0.06(+5.78%) |
Jan 06, 2004 | 0.9600 | 0.9722 | 0.9589 | 0.9611 | 114,900 | -0.02(-1.86%) |
Jan 05, 2004 | 0.9644 | 0.9978 | 0.9444 | 0.9793 | 140,400 | +0.03(+2.73%) |
Jan 02, 2004 | 0.9656 | 1.000 | 0.9333 | 0.9533 | 209,400 | +0.01(+0.82%) |
Dec 31, 2003 | 0.9611 | 0.9711 | 0.9444 | 0.9456 | 54,000 | -0.00(-0.35%) |
Dec 30, 2003 | 0.9844 | 0.9956 | 0.9111 | 0.9489 | 141,576 | -0.02(-2.51%) |
Dec 29, 2003 | 0.9456 | 0.9733 | 0.9222 | 0.9733 | 88,131 | +0.03(+3.42%) |
Dec 26, 2003 | 0.9478 | 0.9478 | 0.9333 | 0.9411 | 238,203 | -0.00(-0.47%) |
Dec 24, 2003 | 0.9678 | 0.9678 | 0.9333 | 0.9456 | 181,578 | -0.00(-0.23%) |
Dec 23, 2003 | 0.9800 | 0.9800 | 0.9422 | 0.9478 | 234,363 | -0.01(-0.81%) |
Dec 22, 2003 | 0.9089 | 1.000 | 0.9000 | 0.9556 | 553,119 | +0.07(+7.50%) |
Dec 19, 2003 | 0.9056 | 0.9167 | 0.8889 | 0.8889 | 121,989 | -0.02(-2.56%) |
Dec 18, 2003 | 0.8567 | 0.9193 | 0.8567 | 0.9122 | 290,136 | +0.04(+5.12%) |
Dec 17, 2003 | 0.8444 | 0.8778 | 0.8439 | 0.8678 | 52,260 | +0.01(+1.30%) |
Dec 16, 2003 | 0.8600 | 0.8667 | 0.8367 | 0.8567 | 187,605 | -0.00(-0.39%) |
Dec 15, 2003 | 0.8700 | 0.8722 | 0.8278 | 0.8600 | 207,255 | +0.01(+0.78%) |
Dec 12, 2003 | 0.8344 | 0.8633 | 0.8344 | 0.8533 | 240,750 | +0.00(+0.39%) |
Dec 11, 2003 | 0.8533 | 0.8522 | 0.8289 | 0.8500 | 215,178 | -0.00(-0.39%) |
Dec 10, 2003 | 0.8333 | 0.8656 | 0.8278 | 0.8533 | 119,760 | +0.01(+1.72%) |
Dec 09, 2003 | 0.8500 | 0.8533 | 0.8244 | 0.8389 | 647,241 | -0.01(-1.16%) |
Dec 08, 2003 | 0.8656 | 0.8656 | 0.8256 | 0.8488 | 266,112 | -0.00(-0.14%) |
Dec 05, 2003 | 0.8344 | 0.8522 | 0.8344 | 0.8500 | 123,090 | +0.02(+1.86%) |
Dec 04, 2003 | 0.8567 | 0.8567 | 0.8222 | 0.8344 | 187,068 | -0.02(-2.34%) |
Dec 03, 2003 | 0.8811 | 0.8833 | 0.8389 | 0.8544 | 174,174 | -0.02(-2.04%) |
Dec 02, 2003 | 0.8333 | 0.8856 | 0.8222 | 0.8722 | 500,469 | +0.04(+4.67%) |
Dec 01, 2003 | 0.8333 | 0.8333 | 0.8144 | 0.8333 | 357,156 | +0.01(+1.49%) |
Nov 28, 2003 | 0.8033 | 0.8222 | 0.8033 | 0.8211 | 162,024 | +0.02(+2.50%) |
Nov 26, 2003 | 0.8222 | 0.8222 | 0.7967 | 0.8011 | 167,979 | -0.01(-1.64%) |
Nov 25, 2003 | 0.8222 | 0.8222 | 0.8067 | 0.8144 | 270,363 | -0.01(-0.68%) |
Nov 24, 2003 | 0.8300 | 0.8578 | 0.7944 | 0.8200 | 338,640 | +0.00(+0.41%) |
Nov 21, 2003 | 0.8111 | 0.8322 | 0.8067 | 0.8167 | 255,150 | +0.01(+0.96%) |
Nov 20, 2003 | 0.7756 | 0.8111 | 0.7700 | 0.8089 | 111,261 | +0.04(+5.35%) |
Nov 19, 2003 | 0.7444 | 0.7756 | 0.7444 | 0.7678 | 125,274 | +0.02(+2.37%) |
Nov 18, 2003 | 0.7322 | 0.7556 | 0.7322 | 0.7500 | 246,066 | +0.00(+0.46%) |
Nov 17, 2003 | 0.7667 | 0.7778 | 0.6867 | 0.7466 | 224,544 | -0.03(-4.29%) |
Nov 14, 2003 | 0.7567 | 0.7878 | 0.7567 | 0.7800 | 144,366 | +0.02(+2.18%) |
Nov 13, 2003 | 0.8033 | 0.8278 | 0.7444 | 0.7633 | 287,127 | -0.05(-6.15%) |
Nov 12, 2003 | 0.8500 | 0.8578 | 0.7900 | 0.8133 | 152,025 | -0.03(-4.06%) |
Nov 11, 2003 | 0.8033 | 0.8578 | 0.8033 | 0.8478 | 209,628 | +0.03(+3.53%) |
Nov 10, 2003 | 0.8233 | 0.8278 | 0.8000 | 0.8189 | 77,415 | -0.00(-0.27%) |
Nov 07, 2003 | 0.8222 | 0.8344 | 0.8211 | 0.8211 | 102,828 | -0.00(-0.42%) |
Nov 06, 2003 | 0.8333 | 0.8333 | 0.8211 | 0.8246 | 27,237 | +0.00(+0.56%) |
Nov 05, 2003 | 0.8311 | 0.8311 | 0.8144 | 0.8200 | 22,818 | +0.01(+0.68%) |
Nov 04, 2003 | 0.8256 | 0.8356 | 0.8144 | 0.8144 | 63,819 | -0.02(-2.27%) |