Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.9278 | 0.9572 | 0.9278 | 0.9572 | 37,075 | +0.03(+3.17%) |
Feb 26, 2004 | 0.9796 | 0.9796 | 0.9217 | 0.9278 | 78,904 | -0.05(-4.65%) |
Feb 25, 2004 | 0.9664 | 0.9730 | 0.9664 | 0.9730 | 5,703 | -0.01(-0.67%) |
Feb 24, 2004 | 0.9704 | 0.9927 | 0.9664 | 0.9796 | 22,815 | +0.00(+0.27%) |
Feb 23, 2004 | 0.9730 | 0.9862 | 0.9730 | 0.9770 | 69,397 | +0.01(+1.09%) |
Feb 20, 2004 | 0.9796 | 0.9796 | 0.9664 | 0.9664 | 6,654 | -0.02(-2.00%) |
Feb 19, 2004 | 0.9730 | 0.9862 | 0.9730 | 0.9862 | 48,483 | +0.01(+1.35%) |
Feb 18, 2004 | 0.9638 | 0.9730 | 0.9599 | 0.9730 | 49,433 | +0.02(+1.65%) |
Feb 17, 2004 | 0.9651 | 0.9664 | 0.9467 | 0.9572 | 63,693 | -0.00(-0.19%) |
Feb 13, 2004 | 0.9638 | 0.9638 | 0.9591 | 0.9591 | 9,506 | -0.01(-0.73%) |
Feb 12, 2004 | 0.9704 | 0.9709 | 0.9599 | 0.9662 | 38,976 | -0.00(-0.43%) |
Feb 11, 2004 | 0.9651 | 0.9796 | 0.9651 | 0.9704 | 45,631 | +0.01(+1.10%) |
Feb 10, 2004 | 0.9467 | 0.9599 | 0.9441 | 0.9599 | 52,285 | +0.02(+1.96%) |
Feb 09, 2004 | 0.9467 | 0.9467 | 0.9415 | 0.9415 | 15,210 | -0.01(-1.24%) |
Feb 06, 2004 | 0.9835 | 0.9835 | 0.9533 | 0.9533 | 37,075 | -0.03(-3.07%) |
Feb 05, 2004 | 0.9657 | 0.9991 | 0.9657 | 0.9835 | 129,288 | +0.04(+4.70%) |
Feb 04, 2004 | 0.9191 | 0.9394 | 0.9191 | 0.9394 | 16,161 | +0.02(+1.77%) |
Feb 03, 2004 | 0.9031 | 0.9270 | 0.9028 | 0.9231 | 42,779 | +0.02(+2.21%) |
Feb 02, 2004 | 0.9073 | 0.9073 | 0.8973 | 0.9031 | 22,815 | -0.00(-0.46%) |
Jan 30, 2004 | 0.9020 | 0.9073 | 0.9020 | 0.9073 | 13,309 | -0.00(-0.17%) |
Jan 29, 2004 | 0.9125 | 0.9152 | 0.9086 | 0.9089 | 32,322 | -0.01(-1.12%) |
Jan 28, 2004 | 0.9562 | 0.9562 | 0.9191 | 0.9191 | 30,420 | -0.04(-3.88%) |
Jan 27, 2004 | 0.9578 | 0.9586 | 0.9522 | 0.9562 | 11,407 | -0.01(-0.79%) |
Jan 26, 2004 | 0.9664 | 0.9717 | 0.9591 | 0.9638 | 14,259 | +0.00(+0.27%) |
Jan 23, 2004 | 0.9467 | 0.9662 | 0.9467 | 0.9612 | 27,568 | +0.02(+2.12%) |
Jan 22, 2004 | 0.9288 | 0.9412 | 0.9238 | 0.9412 | 151,153 | +0.02(+1.76%) |
Jan 21, 2004 | 0.9270 | 0.9307 | 0.9204 | 0.9249 | 17,111 | -0.01(-0.93%) |
Jan 20, 2004 | 0.9244 | 0.9336 | 0.9204 | 0.9336 | 26,618 | +0.00(+0.28%) |
Jan 16, 2004 | 0.9278 | 0.9309 | 0.9002 | 0.9309 | 72,249 | +0.01(+0.57%) |
Jan 15, 2004 | 0.9204 | 0.9317 | 0.9204 | 0.9257 | 39,927 | -0.00(-0.42%) |
Jan 14, 2004 | 0.9338 | 0.9341 | 0.9296 | 0.9296 | 37,075 | -0.00(-0.42%) |
Jan 13, 2004 | 0.9467 | 0.9467 | 0.9270 | 0.9336 | 85,558 | -0.02(-1.80%) |
Jan 12, 2004 | 0.9572 | 0.9599 | 0.9444 | 0.9507 | 21,864 | -0.01(-0.96%) |
Jan 09, 2004 | 0.9817 | 0.9817 | 0.9572 | 0.9599 | 32,322 | -0.02(-1.75%) |
Jan 08, 2004 | 0.9827 | 0.9827 | 0.9756 | 0.9770 | 10,457 | -0.01(-0.62%) |
Jan 07, 2004 | 0.9854 | 0.9888 | 0.9772 | 0.9830 | 31,371 | -0.00(-0.27%) |
Jan 06, 2004 | 0.9938 | 0.9938 | 0.9796 | 0.9856 | 23,766 | -0.01(-0.85%) |
Jan 05, 2004 | 0.9993 | 0.9993 | 0.9922 | 0.9941 | 18,062 | +0.00(+0.13%) |
Jan 02, 2004 | 0.9967 | 1.002 | 0.9927 | 0.9927 | 36,124 | -0.01(-1.05%) |
Dec 31, 2003 | 1.002 | 1.003 | 1.001 | 1.003 | 12,358 | +0.00(+0.00%) |
Dec 30, 2003 | 1.002 | 1.007 | 1.002 | 1.003 | 37,075 | +0.00(+0.03%) |
Dec 29, 2003 | 0.9993 | 1.003 | 0.9954 | 1.003 | 29,470 | +0.00(+0.11%) |
Dec 26, 2003 | 1.026 | 1.026 | 0.9988 | 1.002 | 22,815 | -0.03(-2.91%) |
Dec 24, 2003 | 1.032 | 1.032 | 1.032 | 1.032 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.9967 | 1.032 | 0.9951 | 1.032 | 30,420 | +0.03(+3.10%) |
Dec 22, 2003 | 1.020 | 1.020 | 1.001 | 1.001 | 20,914 | -0.02(-1.96%) |
Dec 19, 2003 | 1.036 | 1.042 | 1.019 | 1.021 | 33,272 | -0.01(-0.97%) |
Dec 18, 2003 | 1.014 | 1.039 | 1.014 | 1.031 | 74,150 | +0.01(+0.54%) |
Dec 17, 2003 | 0.9914 | 1.025 | 0.9914 | 1.025 | 55,137 | +0.01(+1.01%) |
Dec 16, 2003 | 1.019 | 1.019 | 1.007 | 1.015 | 34,223 | +0.03(+2.80%) |
Dec 15, 2003 | 1.007 | 1.007 | 0.9849 | 0.9875 | 65,594 | -0.02(-1.80%) |
Dec 12, 2003 | 1.025 | 1.025 | 1.005 | 1.006 | 31,371 | -0.01(-1.44%) |
Dec 11, 2003 | 1.031 | 1.031 | 0.9901 | 1.020 | 55,137 | -0.01(-0.82%) |
Dec 10, 2003 | 1.036 | 1.036 | 1.029 | 1.029 | 20,914 | -0.01(-0.69%) |
Dec 09, 2003 | 1.045 | 1.045 | 1.039 | 1.036 | 71,298 | -0.00(-0.28%) |
Dec 08, 2003 | 1.042 | 1.045 | 1.039 | 1.039 | 31,371 | +0.01(+0.64%) |
Dec 05, 2003 | 1.021 | 1.032 | 1.021 | 1.032 | 55,137 | +0.02(+2.21%) |
Dec 04, 2003 | 1.012 | 1.012 | 1.012 | 1.010 | 81,756 | +0.00(+0.13%) |
Dec 03, 2003 | 1.012 | 1.012 | 1.012 | 1.009 | 35,174 | -0.00(-0.39%) |
Dec 02, 2003 | 1.003 | 1.012 | 0.9980 | 1.012 | 108,374 | +0.03(+2.61%) |