Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.8635 | 0.8635 | 0.8408 | 0.8522 | 975,610 | +0.00(+0.54%) |
Feb 26, 2004 | 0.8499 | 0.8658 | 0.8363 | 0.8476 | 2,412,842 | -0.01(-1.32%) |
Feb 25, 2004 | 0.8658 | 0.8658 | 0.8294 | 0.8590 | 1,717,549 | -0.00(-0.53%) |
Feb 24, 2004 | 0.8408 | 0.8635 | 0.8181 | 0.8635 | 965,489 | +0.02(+2.15%) |
Feb 23, 2004 | 0.8612 | 0.8726 | 0.8317 | 0.8453 | 304,960 | -0.00(-0.53%) |
Feb 20, 2004 | 0.7726 | 0.8544 | 0.7613 | 0.8499 | 2,959,396 | +0.05(+6.55%) |
Feb 19, 2004 | 0.8067 | 0.8294 | 0.7863 | 0.7976 | 5,152,209 | -0.05(-6.40%) |
Feb 18, 2004 | 0.8976 | 0.8976 | 0.8363 | 0.8522 | 2,656,635 | -0.03(-3.10%) |
Feb 17, 2004 | 0.8908 | 0.9090 | 0.8681 | 0.8794 | 2,808,895 | -0.03(-3.73%) |
Feb 13, 2004 | 0.9317 | 0.9317 | 0.8862 | 0.9135 | 1,625,577 | -0.01(-0.99%) |
Feb 12, 2004 | 0.9271 | 0.9612 | 0.9181 | 0.9226 | 2,049,794 | -0.00(-0.25%) |
Feb 11, 2004 | 0.8499 | 0.9385 | 0.8453 | 0.9249 | 2,950,594 | +0.07(+8.53%) |
Feb 10, 2004 | 0.8453 | 0.8658 | 0.8363 | 0.8522 | 3,171,944 | -0.01(-1.06%) |
Feb 09, 2004 | 0.8976 | 0.8999 | 0.8453 | 0.8612 | 3,419,697 | -0.03(-3.32%) |
Feb 06, 2004 | 0.8135 | 0.8976 | 0.8090 | 0.8908 | 4,741,194 | +0.06(+7.69%) |
Feb 05, 2004 | 0.8862 | 0.8931 | 0.8090 | 0.8272 | 2,011,509 | -0.05(-5.70%) |
Feb 04, 2004 | 0.8885 | 0.9135 | 0.8544 | 0.8772 | 2,925,071 | -0.00(-0.26%) |
Feb 03, 2004 | 0.8999 | 0.9022 | 0.8749 | 0.8794 | 1,801,161 | -0.03(-3.25%) |
Feb 02, 2004 | 0.8749 | 0.9249 | 0.8340 | 0.9090 | 3,852,275 | +0.01(+1.27%) |
Jan 30, 2004 | 0.8976 | 0.9022 | 0.8635 | 0.8976 | 1,852,207 | -0.02(-1.74%) |
Jan 29, 2004 | 0.9317 | 0.9431 | 0.8931 | 0.9135 | 2,921,110 | -0.06(-6.29%) |
Jan 28, 2004 | 1.014 | 1.027 | 0.9749 | 0.9749 | 1,036,338 | -0.04(-3.81%) |
Jan 27, 2004 | 1.027 | 1.057 | 0.9817 | 1.014 | 1,509,842 | -0.01(-1.33%) |
Jan 26, 2004 | 1.034 | 1.073 | 1.023 | 1.027 | 1,946,820 | +0.00(+0.00%) |
Jan 23, 2004 | 0.9953 | 1.045 | 0.9885 | 1.027 | 1,620,296 | +0.04(+3.91%) |
Jan 22, 2004 | 0.9953 | 1.002 | 0.9726 | 0.9885 | 1,984,225 | -0.03(-2.90%) |
Jan 21, 2004 | 1.014 | 1.023 | 0.9885 | 1.018 | 585,278 | -0.01(-0.88%) |
Jan 20, 2004 | 1.125 | 1.125 | 0.9930 | 1.027 | 989,692 | +0.02(+2.26%) |
Jan 16, 2004 | 1.004 | 1.016 | 0.9930 | 1.004 | 579,557 | -0.00(-0.45%) |
Jan 15, 2004 | 1.036 | 1.048 | 0.9976 | 1.009 | 1,328,977 | -0.04(-3.90%) |
Jan 14, 2004 | 1.086 | 1.086 | 1.023 | 1.050 | 1,053,501 | -0.03(-3.14%) |
Jan 13, 2004 | 1.129 | 1.129 | 1.068 | 1.084 | 943,046 | -0.04(-3.44%) |
Jan 12, 2004 | 1.093 | 1.125 | 1.091 | 1.123 | 1,236,565 | +0.04(+3.35%) |
Jan 09, 2004 | 1.077 | 1.107 | 1.068 | 1.086 | 4,408,510 | +0.02(+1.70%) |
Jan 08, 2004 | 1.043 | 1.077 | 1.043 | 1.068 | 1,324,577 | +0.02(+1.95%) |
Jan 07, 2004 | 1.068 | 1.079 | 1.036 | 1.048 | 1,686,305 | -0.02(-2.12%) |
Jan 06, 2004 | 1.113 | 1.120 | 1.066 | 1.070 | 1,521,283 | -0.03(-2.48%) |
Jan 05, 2004 | 1.086 | 1.118 | 1.079 | 1.098 | 4,192,441 | +0.00(+0.00%) |
Jan 02, 2004 | 1.084 | 1.104 | 1.073 | 1.098 | 679,890 | +0.01(+1.26%) |
Dec 31, 2003 | 1.079 | 1.084 | 1.063 | 1.084 | 231,911 | +0.01(+0.85%) |
Dec 30, 2003 | 1.091 | 1.102 | 1.057 | 1.075 | 1,276,170 | -0.03(-3.07%) |
Dec 29, 2003 | 1.050 | 1.125 | 1.057 | 1.109 | 2,660,596 | +0.06(+5.63%) |
Dec 26, 2003 | 1.059 | 1.061 | 1.050 | 1.050 | 113,535 | -0.00(-0.22%) |
Dec 24, 2003 | 1.073 | 1.075 | 1.048 | 1.052 | 92,852 | -0.00(-0.43%) |
Dec 23, 2003 | 1.045 | 1.059 | 1.041 | 1.057 | 2,814,176 | +0.01(+0.65%) |
Dec 22, 2003 | 1.002 | 1.057 | 1.002 | 1.050 | 2,477,971 | +0.05(+5.00%) |
Dec 19, 2003 | 1.011 | 1.025 | 0.9771 | 0.9999 | 1,243,606 | -0.00(-0.23%) |
Dec 18, 2003 | 1.011 | 1.020 | 0.9976 | 1.002 | 767,462 | +0.00(+0.46%) |
Dec 17, 2003 | 0.9999 | 1.011 | 0.9840 | 0.9976 | 1,910,295 | +0.03(+3.29%) |
Dec 16, 2003 | 0.9612 | 0.9749 | 0.9476 | 0.9658 | 1,439,432 | -0.01(-1.16%) |
Dec 15, 2003 | 1.007 | 1.009 | 0.9544 | 0.9771 | 991,452 | -0.04(-3.80%) |
Dec 12, 2003 | 1.068 | 1.068 | 1.020 | 1.016 | 1,380,024 | -0.05(-4.89%) |
Dec 11, 2003 | 1.029 | 1.077 | 1.023 | 1.068 | 3,087,893 | +0.05(+4.68%) |
Dec 10, 2003 | 1.068 | 1.084 | 1.009 | 1.020 | 3,262,596 | -0.03(-3.23%) |
Dec 09, 2003 | 1.011 | 1.068 | 1.043 | 1.054 | 1,434,151 | +0.04(+4.27%) |
Dec 08, 2003 | 0.9885 | 1.011 | 0.9885 | 1.011 | 1,075,063 | +0.03(+2.77%) |
Dec 05, 2003 | 0.9590 | 0.9953 | 0.9590 | 0.9840 | 722,576 | +0.02(+2.61%) |
Dec 04, 2003 | 0.9681 | 0.9726 | 0.9521 | 0.9590 | 221,349 | -0.02(-1.63%) |
Dec 03, 2003 | 0.9999 | 0.9999 | 0.9703 | 0.9749 | 1,993,026 | -0.02(-2.28%) |
Dec 02, 2003 | 0.9794 | 1.009 | 0.9794 | 0.9976 | 2,428,244 | +0.02(+2.57%) |