Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.7971 | 0.8102 | 0.7768 | 0.7947 | 213,480 | -0.00(-0.30%) |
Jan 29, 2004 | 0.7991 | 0.8007 | 0.7927 | 0.7971 | 435,887 | +0.01(+0.76%) |
Jan 28, 2004 | 0.7847 | 0.8003 | 0.7847 | 0.7911 | 229,844 | -0.01(-0.70%) |
Jan 27, 2004 | 0.8082 | 0.8090 | 0.7947 | 0.7967 | 275,962 | -0.00(-0.05%) |
Jan 26, 2004 | 0.7951 | 0.8042 | 0.7851 | 0.7971 | 426,217 | -0.00(-0.20%) |
Jan 23, 2004 | 0.7967 | 0.7995 | 0.7907 | 0.7987 | 239,514 | +0.00(+0.10%) |
Jan 22, 2004 | 0.7967 | 0.8050 | 0.7927 | 0.7979 | 345,139 | -0.00(-0.30%) |
Jan 21, 2004 | 0.7983 | 0.8054 | 0.7975 | 0.8003 | 68,432 | -0.00(-0.30%) |
Jan 20, 2004 | 0.8011 | 0.8138 | 0.7971 | 0.8026 | 161,412 | +0.01(+1.15%) |
Jan 16, 2004 | 0.7983 | 0.8007 | 0.7855 | 0.7935 | 667,219 | -0.00(-0.40%) |
Jan 15, 2004 | 0.8019 | 0.8019 | 0.7887 | 0.7967 | 127,418 | -0.00(-0.05%) |
Jan 14, 2004 | 0.7967 | 0.8007 | 0.7807 | 0.7971 | 573,868 | +0.00(+0.10%) |
Jan 13, 2004 | 0.7863 | 0.7967 | 0.7768 | 0.7963 | 273,441 | +0.01(+1.22%) |
Jan 12, 2004 | 0.7795 | 0.7927 | 0.7692 | 0.7867 | 87,140 | -0.00(-0.26%) |
Jan 09, 2004 | 0.7967 | 0.7967 | 0.7807 | 0.7887 | 86,121 | -0.01(-0.95%) |
Jan 08, 2004 | 0.7768 | 0.7967 | 0.7768 | 0.7963 | 110,310 | +0.02(+2.29%) |
Jan 07, 2004 | 0.7776 | 0.7855 | 0.7548 | 0.7784 | 173,603 | +0.00(+0.11%) |
Jan 06, 2004 | 0.7608 | 0.7847 | 0.7529 | 0.7776 | 153,229 | +0.02(+2.85%) |
Jan 05, 2004 | 0.7656 | 0.7664 | 0.7469 | 0.7560 | 156,205 | -0.00(-0.05%) |
Jan 02, 2004 | 0.7632 | 0.7823 | 0.7489 | 0.7564 | 224,638 | -0.01(-1.25%) |
Dec 31, 2003 | 0.7596 | 0.7795 | 0.7572 | 0.7660 | 124,964 | -0.00(-0.41%) |
Dec 30, 2003 | 0.7576 | 0.7768 | 0.7576 | 0.7692 | 160,891 | +0.01(+1.10%) |
Dec 29, 2003 | 0.7644 | 0.7803 | 0.7564 | 0.7608 | 143,433 | +0.02(+2.41%) |
Dec 26, 2003 | 0.7640 | 0.7768 | 0.7409 | 0.7429 | 74,167 | -0.03(-4.41%) |
Dec 24, 2003 | 0.7628 | 0.7799 | 0.7433 | 0.7772 | 124,205 | +0.03(+4.39%) |
Dec 23, 2003 | 0.7584 | 0.7584 | 0.7409 | 0.7445 | 150,604 | -0.01(-1.32%) |
Dec 22, 2003 | 0.7369 | 0.7544 | 0.7369 | 0.7544 | 48,810 | +0.01(+1.28%) |
Dec 19, 2003 | 0.7684 | 0.7724 | 0.7369 | 0.7449 | 212,402 | -0.01(-1.63%) |
Dec 18, 2003 | 0.7441 | 0.7592 | 0.7294 | 0.7572 | 373,762 | +0.02(+2.15%) |
Dec 17, 2003 | 0.7453 | 0.7457 | 0.7270 | 0.7413 | 126,727 | +0.00(+0.59%) |
Dec 16, 2003 | 0.7194 | 0.7413 | 0.7122 | 0.7369 | 203,974 | +0.02(+2.49%) |
Dec 15, 2003 | 0.7568 | 0.7736 | 0.7007 | 0.7190 | 196,439 | -0.03(-4.40%) |
Dec 12, 2003 | 0.7736 | 0.7736 | 0.7501 | 0.7521 | 105,096 | -0.02(-2.23%) |
Dec 11, 2003 | 0.7365 | 0.7544 | 0.7329 | 0.7692 | 454,453 | +0.03(+4.43%) |
Dec 10, 2003 | 0.7333 | 0.7397 | 0.7170 | 0.7365 | 324,215 | +0.02(+2.15%) |
Dec 09, 2003 | 0.7803 | 0.7803 | 0.7210 | 0.7210 | 298,047 | -0.05(-6.94%) |
Dec 08, 2003 | 0.7724 | 0.7772 | 0.7568 | 0.7748 | 138,420 | +0.01(+1.51%) |
Dec 05, 2003 | 0.7692 | 0.7692 | 0.7692 | 0.7632 | 239,247 | +0.00(+0.05%) |
Dec 04, 2003 | 0.7630 | 0.7736 | 0.7568 | 0.7628 | 186,598 | -0.00(-0.16%) |
Dec 03, 2003 | 0.7851 | 0.8046 | 0.7624 | 0.7640 | 180,186 | -0.04(-4.87%) |
Dec 02, 2003 | 0.7927 | 0.8046 | 0.7760 | 0.8031 | 191,939 | +0.01(+1.41%) |
Dec 01, 2003 | 0.7959 | 0.7963 | 0.7823 | 0.7919 | 241,924 | +0.00(+0.45%) |
Nov 28, 2003 | 0.7947 | 0.7971 | 0.7772 | 0.7883 | 138,955 | +0.00(+0.00%) |
Nov 26, 2003 | 0.8007 | 0.8110 | 0.7831 | 0.7883 | 376,001 | -0.01(-1.58%) |
Nov 25, 2003 | 0.8126 | 0.8126 | 0.8003 | 0.8010 | 574,478 | -0.00(-0.16%) |
Nov 24, 2003 | 0.7963 | 0.8086 | 0.7899 | 0.8022 | 851,519 | +0.04(+4.79%) |
Nov 21, 2003 | 0.7397 | 0.7656 | 0.7473 | 0.7656 | 473,651 | +0.03(+3.50%) |
Nov 20, 2003 | 0.7628 | 0.7668 | 0.7361 | 0.7397 | 637,890 | -0.00(-0.05%) |
Nov 19, 2003 | 0.7154 | 0.7473 | 0.7154 | 0.7401 | 103,541 | +0.02(+2.48%) |
Nov 18, 2003 | 0.7417 | 0.7529 | 0.7122 | 0.7222 | 203,989 | -0.02(-2.11%) |
Nov 17, 2003 | 0.7409 | 0.7533 | 0.7270 | 0.7377 | 144,854 | -0.01(-0.80%) |
Nov 14, 2003 | 0.7548 | 0.7548 | 0.7405 | 0.7437 | 426,976 | -0.01(-0.96%) |
Nov 13, 2003 | 0.7604 | 0.7624 | 0.7473 | 0.7509 | 85,131 | -0.01(-1.31%) |
Nov 12, 2003 | 0.7543 | 0.7612 | 0.7513 | 0.7608 | 202,390 | +0.01(+0.79%) |
Nov 11, 2003 | 0.7568 | 0.7620 | 0.7540 | 0.7548 | 82,922 | +0.00(+0.00%) |
Nov 10, 2003 | 0.7628 | 0.7628 | 0.7413 | 0.7548 | 260,729 | -0.01(-1.40%) |
Nov 07, 2003 | 0.7501 | 0.7787 | 0.7501 | 0.7656 | 192,139 | +0.02(+2.07%) |
Nov 06, 2003 | 0.7170 | 0.7501 | 0.7082 | 0.7501 | 165,994 | +0.03(+4.61%) |
Nov 05, 2003 | 0.7190 | 0.7290 | 0.6979 | 0.7170 | 159,530 | +0.01(+1.69%) |
Nov 04, 2003 | 0.6971 | 0.7170 | 0.6943 | 0.7051 | 293,502 | +0.02(+3.08%) |