Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.039 | 1.039 | 1.025 | 1.029 | 231,386 | -0.01(-1.09%) |
Mar 30, 2004 | 1.043 | 1.046 | 1.037 | 1.040 | 346,091 | -0.00(-0.24%) |
Mar 29, 2004 | 1.040 | 1.050 | 1.037 | 1.043 | 377,734 | +0.00(+0.32%) |
Mar 26, 2004 | 1.047 | 1.050 | 1.032 | 1.039 | 530,014 | +0.00(+0.15%) |
Mar 25, 2004 | 1.023 | 1.041 | 1.023 | 1.038 | 166,123 | +0.02(+1.63%) |
Mar 24, 2004 | 1.030 | 1.030 | 1.009 | 1.021 | 276,873 | -0.01(-1.44%) |
Mar 23, 2004 | 1.034 | 1.036 | 1.017 | 1.036 | 1,133,202 | +0.00(+0.20%) |
Mar 22, 2004 | 1.038 | 1.041 | 1.032 | 1.034 | 755,468 | -0.00(-0.37%) |
Mar 19, 2004 | 1.040 | 1.046 | 1.038 | 1.038 | 96,905 | -0.00(-0.44%) |
Mar 18, 2004 | 1.036 | 1.044 | 1.035 | 1.042 | 164,146 | +0.01(+0.56%) |
Mar 17, 2004 | 1.016 | 1.037 | 1.014 | 1.037 | 417,287 | +0.02(+1.79%) |
Mar 16, 2004 | 1.002 | 1.033 | 1.002 | 1.018 | 235,342 | +0.02(+2.05%) |
Mar 15, 2004 | 1.009 | 1.009 | 0.9918 | 0.9979 | 217,543 | -0.00(-0.23%) |
Mar 12, 2004 | 1.018 | 1.018 | 0.9888 | 1.000 | 308,515 | -0.03(-2.47%) |
Mar 11, 2004 | 1.026 | 1.027 | 1.020 | 1.025 | 215,565 | -0.01(-0.83%) |
Mar 10, 2004 | 1.028 | 1.039 | 1.026 | 1.034 | 320,381 | -0.00(-0.22%) |
Mar 09, 2004 | 1.016 | 1.037 | 1.016 | 1.036 | 377,734 | +0.02(+1.96%) |
Mar 08, 2004 | 1.012 | 1.018 | 1.012 | 1.016 | 122,615 | +0.00(+0.22%) |
Mar 05, 2004 | 1.013 | 1.017 | 1.013 | 1.014 | 130,525 | +0.01(+0.83%) |
Mar 04, 2004 | 1.001 | 1.009 | 1.001 | 1.006 | 172,056 | +0.01(+0.53%) |
Mar 03, 2004 | 0.9797 | 1.001 | 0.9797 | 1.000 | 158,213 | +0.02(+1.75%) |
Mar 02, 2004 | 0.9860 | 0.9961 | 0.9832 | 0.9832 | 324,337 | +0.00(+0.36%) |
Mar 01, 2004 | 0.9827 | 0.9938 | 0.9711 | 0.9797 | 270,940 | -0.00(-0.31%) |
Feb 27, 2004 | 0.9640 | 0.9893 | 0.9633 | 0.9827 | 755,468 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9569 | 0.9640 | 0.9567 | 0.9605 | 207,654 | -0.00(-0.08%) |
Feb 25, 2004 | 0.9673 | 0.9686 | 0.9595 | 0.9612 | 425,198 | -0.01(-0.63%) |
Feb 24, 2004 | 0.9660 | 0.9756 | 0.9660 | 0.9673 | 905,771 | +0.00(+0.45%) |
Feb 23, 2004 | 0.9615 | 0.9648 | 0.9607 | 0.9630 | 354,002 | +0.00(+0.08%) |
Feb 20, 2004 | 0.9708 | 0.9708 | 0.9536 | 0.9622 | 266,984 | -0.01(-0.89%) |
Feb 19, 2004 | 0.9691 | 0.9746 | 0.9683 | 0.9708 | 261,051 | -0.00(-0.26%) |
Feb 18, 2004 | 0.9885 | 0.9885 | 0.9726 | 0.9734 | 126,570 | -0.02(-1.53%) |
Feb 17, 2004 | 0.9911 | 0.9971 | 0.9840 | 0.9885 | 110,749 | +0.01(+1.51%) |
Feb 13, 2004 | 0.9802 | 0.9858 | 0.9703 | 0.9739 | 189,855 | +0.00(+0.36%) |
Feb 12, 2004 | 0.9769 | 0.9807 | 0.9703 | 0.9703 | 195,788 | -0.01(-0.70%) |
Feb 11, 2004 | 0.9764 | 0.9885 | 0.9734 | 0.9772 | 326,314 | -0.00(-0.41%) |
Feb 10, 2004 | 0.9885 | 0.9923 | 0.9794 | 0.9812 | 357,957 | +0.00(+0.00%) |
Feb 09, 2004 | 0.9739 | 0.9830 | 0.9736 | 0.9812 | 170,079 | +0.01(+0.91%) |
Feb 06, 2004 | 0.9683 | 0.9724 | 0.9681 | 0.9724 | 158,213 | +0.01(+1.53%) |
Feb 05, 2004 | 0.9658 | 0.9658 | 0.9577 | 0.9577 | 83,061 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9562 | 0.9686 | 0.9562 | 0.9620 | 65,262 | -0.01(-0.60%) |
Feb 03, 2004 | 0.9797 | 0.9797 | 0.9665 | 0.9678 | 189,855 | -0.01(-1.01%) |
Feb 02, 2004 | 0.9696 | 0.9868 | 0.9683 | 0.9777 | 152,280 | +0.01(+0.55%) |
Jan 30, 2004 | 0.9885 | 0.9885 | 0.9633 | 0.9724 | 290,716 | -0.01(-1.18%) |
Jan 29, 2004 | 1.002 | 1.003 | 0.9822 | 0.9840 | 211,610 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9987 | 0.9992 | 116,682 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.039 | 1.014 | 1.019 | 247,208 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,615 | +0.00(+0.10%) |
Jan 23, 2004 | 1.018 | 1.018 | 1.005 | 1.011 | 199,744 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,615 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.015 | 1.019 | 355,979 | -0.02(-1.71%) |
Jan 20, 2004 | 1.047 | 1.048 | 1.034 | 1.037 | 122,615 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.047 | 150,302 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,285 | +0.00(+0.31%) |
Jan 14, 2004 | 1.059 | 1.059 | 1.045 | 1.048 | 81,084 | -0.01(-1.21%) |
Jan 13, 2004 | 1.065 | 1.069 | 1.061 | 1.061 | 55,374 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,553 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,347 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.059 | 1.055 | 1.057 | 100,860 | +0.00(+0.36%) |
Jan 07, 2004 | 1.052 | 1.056 | 1.052 | 1.053 | 122,615 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.038 | 1.054 | 255,118 | -0.00(-0.22%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,359 | -0.00(-0.33%) |