Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.483 | 1.483 | 1.429 | 1.474 | 94,219 | +0.02(+1.11%) |
Mar 30, 2004 | 1.470 | 1.479 | 1.458 | 1.458 | 147,279 | -0.02(-1.27%) |
Mar 29, 2004 | 1.434 | 1.479 | 1.427 | 1.477 | 226,621 | +0.04(+3.00%) |
Mar 26, 2004 | 1.450 | 1.450 | 1.427 | 1.434 | 163,147 | -0.01(-0.93%) |
Mar 25, 2004 | 1.448 | 1.451 | 1.421 | 1.447 | 398,199 | -0.00(-0.06%) |
Mar 24, 2004 | 1.454 | 1.454 | 1.425 | 1.448 | 332,246 | +0.00(+0.31%) |
Mar 23, 2004 | 1.458 | 1.479 | 1.434 | 1.444 | 115,542 | -0.01(-0.98%) |
Mar 22, 2004 | 1.454 | 1.479 | 1.426 | 1.458 | 303,484 | +0.01(+0.81%) |
Mar 19, 2004 | 1.466 | 1.474 | 1.425 | 1.447 | 133,394 | +0.01(+0.56%) |
Mar 18, 2004 | 1.465 | 1.465 | 1.421 | 1.438 | 124,964 | -0.01(-0.43%) |
Mar 17, 2004 | 1.450 | 1.479 | 1.412 | 1.445 | 175,545 | +0.01(+0.37%) |
Mar 16, 2004 | 1.465 | 1.477 | 1.405 | 1.439 | 161,164 | -0.02(-1.23%) |
Mar 15, 2004 | 1.438 | 1.479 | 1.411 | 1.457 | 180,008 | +0.02(+1.62%) |
Mar 12, 2004 | 1.434 | 1.443 | 1.347 | 1.434 | 258,358 | +0.01(+0.38%) |
Mar 11, 2004 | 1.371 | 1.486 | 1.350 | 1.429 | 276,706 | +0.02(+1.08%) |
Mar 10, 2004 | 1.444 | 1.444 | 1.399 | 1.413 | 269,268 | -0.02(-1.44%) |
Mar 09, 2004 | 1.435 | 1.443 | 1.394 | 1.434 | 237,035 | -0.00(-0.19%) |
Mar 08, 2004 | 1.529 | 1.529 | 1.395 | 1.437 | 314,890 | -0.08(-5.32%) |
Mar 05, 2004 | 1.515 | 1.524 | 1.479 | 1.517 | 355,057 | -0.01(-0.41%) |
Mar 04, 2004 | 1.518 | 1.566 | 1.479 | 1.524 | 460,185 | +0.01(+0.60%) |
Mar 03, 2004 | 1.518 | 1.518 | 1.393 | 1.515 | 358,032 | +0.00(+0.23%) |
Mar 02, 2004 | 1.521 | 1.614 | 1.456 | 1.511 | 903,511 | +0.56(+59.39%) |
Mar 01, 2004 | 0.9158 | 0.9480 | 0.9090 | 0.9480 | 824,912 | +0.03(+3.48%) |
Feb 27, 2004 | 0.9066 | 0.9162 | 0.9066 | 0.9162 | 176,288 | +0.00(+0.44%) |
Feb 26, 2004 | 0.9122 | 0.9142 | 0.8967 | 0.9122 | 174,801 | +0.01(+0.57%) |
Feb 25, 2004 | 0.9082 | 0.9146 | 0.9042 | 0.9070 | 502,832 | -0.00(-0.04%) |
Feb 24, 2004 | 0.8528 | 0.9249 | 0.8528 | 0.9074 | 564,570 | +0.03(+3.92%) |
Feb 23, 2004 | 0.8763 | 0.8783 | 0.8724 | 0.8732 | 342,164 | +0.00(+0.10%) |
Feb 20, 2004 | 0.8604 | 0.8763 | 0.8568 | 0.8723 | 760,199 | +0.01(+1.43%) |
Feb 19, 2004 | 0.8704 | 0.8759 | 0.8600 | 0.8600 | 243,977 | -0.01(-1.42%) |
Feb 18, 2004 | 0.8652 | 0.8763 | 0.8652 | 0.8724 | 275,218 | +0.01(+0.60%) |
Feb 17, 2004 | 0.8652 | 0.8743 | 0.8465 | 0.8672 | 249,184 | +0.02(+1.78%) |
Feb 13, 2004 | 0.8783 | 0.8783 | 0.8166 | 0.8520 | 412,828 | +0.01(+0.81%) |
Feb 12, 2004 | 0.8208 | 0.8795 | 0.8007 | 0.8452 | 383,074 | +0.03(+3.46%) |
Feb 11, 2004 | 0.8150 | 0.8221 | 0.8150 | 0.8170 | 179,264 | +0.00(+0.53%) |
Feb 10, 2004 | 0.8098 | 0.8190 | 0.7955 | 0.8126 | 162,156 | +0.01(+0.70%) |
Feb 09, 2004 | 0.8038 | 0.8166 | 0.7991 | 0.8070 | 29,753 | -0.01(-1.12%) |
Feb 06, 2004 | 0.7963 | 0.8166 | 0.7931 | 0.8162 | 126,451 | +0.02(+2.86%) |
Feb 05, 2004 | 0.8038 | 0.8038 | 0.7907 | 0.7935 | 95,210 | -0.01(-0.69%) |
Feb 04, 2004 | 0.7999 | 0.8154 | 0.7967 | 0.7991 | 144,303 | -0.01(-1.04%) |
Feb 03, 2004 | 0.7995 | 0.8078 | 0.7939 | 0.8074 | 238,027 | -0.00(-0.53%) |
Feb 02, 2004 | 0.7947 | 0.8118 | 0.7947 | 0.8118 | 54,299 | +0.02(+2.15%) |
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%) |