Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8600 | 0.8600 | 0.7620 | 0.7900 | 252,500 | -0.03(-3.66%) |
Mar 30, 2004 | 0.7500 | 0.8500 | 0.7500 | 0.8200 | 229,000 | +0.04(+5.13%) |
Mar 29, 2004 | 0.7300 | 0.8300 | 0.7300 | 0.7800 | 217,200 | +0.06(+8.33%) |
Mar 26, 2004 | 0.7700 | 0.7700 | 0.6600 | 0.7200 | 115,400 | -0.06(-7.69%) |
Mar 25, 2004 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 147,600 | +0.02(+2.63%) |
Mar 24, 2004 | 0.8000 | 0.8000 | 0.7000 | 0.7600 | 294,300 | +0.00(+0.00%) |
Mar 23, 2004 | 0.6800 | 0.8400 | 0.6800 | 0.7600 | 258,800 | +0.07(+10.14%) |
Mar 22, 2004 | 0.7400 | 0.7400 | 0.6600 | 0.6900 | 238,800 | -0.06(-8.00%) |
Mar 19, 2004 | 0.7700 | 0.7800 | 0.7300 | 0.7500 | 158,400 | -0.03(-3.85%) |
Mar 18, 2004 | 0.7900 | 0.7950 | 0.7500 | 0.7800 | 140,000 | -0.01(-1.27%) |
Mar 17, 2004 | 0.8400 | 0.8600 | 0.7900 | 0.7900 | 218,000 | -0.03(-3.66%) |
Mar 16, 2004 | 0.8200 | 0.8500 | 0.8000 | 0.8200 | 122,000 | -0.03(-3.53%) |
Mar 15, 2004 | 0.9000 | 0.9000 | 0.8100 | 0.8500 | 136,600 | +0.05(+6.25%) |
Mar 12, 2004 | 0.8100 | 0.8900 | 0.8000 | 0.8000 | 135,100 | -0.02(-2.44%) |
Mar 11, 2004 | 0.8700 | 0.9000 | 0.8000 | 0.8200 | 285,600 | -0.08(-8.89%) |
Mar 10, 2004 | 0.9600 | 0.9700 | 0.8700 | 0.9000 | 315,000 | -0.04(-4.26%) |
Mar 09, 2004 | 1.030 | 1.050 | 0.9200 | 0.9400 | 453,600 | -0.07(-6.93%) |
Mar 08, 2004 | 1.000 | 1.070 | 0.9600 | 1.010 | 597,300 | +0.05(+5.21%) |
Mar 05, 2004 | 0.8800 | 0.9700 | 0.8700 | 0.9600 | 293,800 | +0.02(+2.13%) |
Mar 04, 2004 | 0.8650 | 0.9800 | 0.8400 | 0.9400 | 466,500 | +0.09(+10.59%) |
Mar 03, 2004 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 386,500 | -0.03(-3.41%) |
Mar 02, 2004 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 109,400 | -0.02(-2.22%) |
Mar 01, 2004 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 70,400 | +0.00(+0.00%) |
Feb 27, 2004 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 214,300 | +0.03(+3.45%) |
Feb 26, 2004 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | 271,600 | -0.08(-8.42%) |
Feb 25, 2004 | 0.9100 | 0.9700 | 0.9000 | 0.9500 | 675,600 | +0.04(+4.40%) |
Feb 24, 2004 | 0.9400 | 0.9700 | 0.8700 | 0.9100 | 425,300 | -0.08(-8.08%) |
Feb 23, 2004 | 1.030 | 1.080 | 0.9200 | 0.9900 | 135,400 | -0.02(-1.98%) |
Feb 20, 2004 | 1.050 | 1.070 | 0.9700 | 1.010 | 278,100 | -0.04(-3.81%) |
Feb 19, 2004 | 1.070 | 1.090 | 1.000 | 1.050 | 191,200 | +0.00(+0.00%) |
Feb 18, 2004 | 1.110 | 1.140 | 1.000 | 1.050 | 228,000 | -0.07(-6.25%) |
Feb 17, 2004 | 1.040 | 1.150 | 1.020 | 1.120 | 369,500 | +0.07(+6.67%) |
Feb 13, 2004 | 1.110 | 1.168 | 1.020 | 1.050 | 427,500 | -0.07(-6.25%) |
Feb 12, 2004 | 1.160 | 1.200 | 1.120 | 1.120 | 134,000 | -0.01(-0.88%) |
Feb 11, 2004 | 1.250 | 1.250 | 1.110 | 1.130 | 459,800 | -0.11(-8.87%) |
Feb 10, 2004 | 1.050 | 1.280 | 1.040 | 1.240 | 1,387,100 | +0.20(+19.23%) |
Feb 09, 2004 | 1.110 | 1.150 | 1.030 | 1.040 | 107,100 | -0.06(-5.45%) |
Feb 06, 2004 | 1.040 | 1.140 | 1.000 | 1.100 | 303,400 | +0.09(+8.91%) |
Feb 05, 2004 | 1.020 | 1.040 | 0.9800 | 1.010 | 88,800 | +0.00(+0.00%) |
Feb 04, 2004 | 1.040 | 1.040 | 0.9600 | 1.010 | 243,900 | -0.02(-1.94%) |
Feb 03, 2004 | 1.100 | 1.120 | 1.020 | 1.030 | 339,600 | -0.04(-3.74%) |
Feb 02, 2004 | 1.080 | 1.160 | 1.030 | 1.070 | 625,300 | +0.02(+1.90%) |
Jan 30, 2004 | 1.120 | 1.120 | 1.000 | 1.050 | 91,100 | -0.04(-3.67%) |
Jan 29, 2004 | 1.110 | 1.110 | 0.9500 | 1.090 | 436,600 | -0.05(-4.39%) |
Jan 28, 2004 | 1.230 | 1.230 | 1.080 | 1.140 | 277,400 | -0.01(-1.04%) |
Jan 27, 2004 | 1.170 | 1.203 | 1.150 | 1.152 | 147,500 | +0.01(+1.05%) |
Jan 26, 2004 | 1.230 | 1.300 | 1.080 | 1.140 | 252,900 | -0.07(-5.79%) |
Jan 23, 2004 | 1.320 | 1.320 | 1.210 | 1.210 | 84,900 | -0.05(-3.97%) |
Jan 22, 2004 | 1.250 | 1.370 | 1.240 | 1.260 | 78,800 | -0.06(-4.55%) |
Jan 21, 2004 | 1.480 | 1.480 | 1.310 | 1.320 | 255,000 | -0.13(-8.97%) |
Jan 20, 2004 | 1.440 | 1.500 | 1.300 | 1.450 | 651,100 | +0.06(+4.32%) |
Jan 16, 2004 | 1.280 | 1.500 | 1.200 | 1.390 | 577,200 | +0.18(+14.69%) |
Jan 15, 2004 | 1.280 | 1.290 | 1.180 | 1.212 | 193,958 | +0.02(+1.85%) |
Jan 14, 2004 | 1.210 | 1.240 | 1.160 | 1.190 | 178,616 | -0.01(-0.83%) |
Jan 13, 2004 | 1.220 | 1.220 | 1.140 | 1.200 | 136,035 | +0.08(+7.14%) |
Jan 12, 2004 | 1.250 | 1.340 | 1.100 | 1.120 | 393,366 | -0.12(-9.68%) |
Jan 09, 2004 | 1.190 | 1.330 | 1.100 | 1.240 | 1,347,053 | +0.12(+10.71%) |
Jan 08, 2004 | 0.9200 | 1.120 | 0.8300 | 1.120 | 565,799 | +0.21(+23.08%) |
Jan 07, 2004 | 0.8900 | 0.9200 | 0.8500 | 0.9100 | 98,190 | +0.02(+2.25%) |
Jan 06, 2004 | 0.9100 | 0.9100 | 0.8500 | 0.8900 | 73,000 | +0.03(+3.49%) |
Jan 05, 2004 | 0.8600 | 0.9000 | 0.8500 | 0.8600 | 108,000 | +0.01(+1.18%) |