Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.8381 | 0.8630 | 0.8353 | 0.8596 | 24,908,796 | +0.03(+3.07%) |
Feb 26, 2004 | 0.8339 | 0.8364 | 0.8242 | 0.8341 | 10,569,331 | +0.00(+0.02%) |
Feb 25, 2004 | 0.8261 | 0.8361 | 0.8256 | 0.8339 | 17,050,150 | +0.01(+1.20%) |
Feb 24, 2004 | 0.8353 | 0.8367 | 0.8241 | 0.8241 | 68,209,600 | -0.02(-2.00%) |
Feb 23, 2004 | 0.8708 | 0.8708 | 0.8409 | 0.8409 | 11,375,161 | -0.03(-3.51%) |
Feb 20, 2004 | 0.9027 | 0.9047 | 0.8624 | 0.8714 | 9,261,655 | -0.03(-3.39%) |
Feb 19, 2004 | 0.9090 | 0.9137 | 0.9012 | 0.9020 | 1,658,428 | -0.00(-0.49%) |
Feb 18, 2004 | 0.9070 | 0.9118 | 0.9015 | 0.9065 | 1,611,661 | -0.00(-0.06%) |
Feb 17, 2004 | 0.9120 | 0.9120 | 0.9034 | 0.9070 | 3,207,133 | -0.01(-0.55%) |
Feb 13, 2004 | 0.9312 | 0.9366 | 0.9051 | 0.9120 | 3,259,296 | -0.02(-1.91%) |
Feb 12, 2004 | 0.9298 | 0.9354 | 0.9261 | 0.9298 | 1,449,775 | -0.00(-0.12%) |
Feb 11, 2004 | 0.9257 | 0.9340 | 0.9216 | 0.9309 | 2,435,478 | -0.00(-0.18%) |
Feb 10, 2004 | 0.9230 | 0.9394 | 0.9230 | 0.9326 | 2,304,171 | +0.01(+1.19%) |
Feb 09, 2004 | 0.9173 | 0.9297 | 0.9159 | 0.9216 | 2,140,487 | +0.00(+0.41%) |
Feb 06, 2004 | 0.8954 | 0.9194 | 0.8944 | 0.9179 | 2,529,012 | +0.02(+2.17%) |
Feb 05, 2004 | 0.8927 | 0.9019 | 0.8877 | 0.8984 | 1,804,125 | +0.00(+0.48%) |
Feb 04, 2004 | 0.9022 | 0.9022 | 0.8859 | 0.8941 | 3,221,523 | -0.01(-1.05%) |
Feb 03, 2004 | 0.9145 | 0.9180 | 0.9019 | 0.9036 | 2,550,597 | -0.02(-2.26%) |
Feb 02, 2004 | 0.9173 | 0.9330 | 0.9173 | 0.9244 | 2,591,968 | +0.01(+0.67%) |
Jan 30, 2004 | 0.9097 | 0.9215 | 0.9069 | 0.9183 | 3,144,178 | +0.01(+0.87%) |
Jan 29, 2004 | 0.9243 | 0.9243 | 0.9011 | 0.9104 | 2,117,103 | -0.01(-1.53%) |
Jan 28, 2004 | 0.9500 | 0.9528 | 0.9240 | 0.9245 | 2,145,883 | -0.02(-2.46%) |
Jan 27, 2004 | 0.9590 | 0.9646 | 0.9479 | 0.9479 | 5,236,099 | -0.01(-1.16%) |
Jan 26, 2004 | 0.9493 | 0.9625 | 0.9490 | 0.9590 | 5,946,597 | +0.01(+1.02%) |
Jan 23, 2004 | 0.9393 | 0.9507 | 0.9393 | 0.9493 | 4,887,146 | +0.01(+1.07%) |
Jan 22, 2004 | 0.9590 | 0.9632 | 0.9293 | 0.9393 | 4,455,451 | -0.02(-1.92%) |
Jan 21, 2004 | 0.9423 | 0.9590 | 0.9284 | 0.9576 | 12,180,992 | +0.04(+4.50%) |
Jan 20, 2004 | 0.9368 | 0.9402 | 0.9122 | 0.9163 | 4,464,445 | -0.01(-1.60%) |
Jan 16, 2004 | 0.9138 | 0.9312 | 0.9138 | 0.9312 | 4,289,968 | +0.03(+3.09%) |
Jan 15, 2004 | 0.8951 | 0.9048 | 0.8934 | 0.9033 | 4,016,561 | +0.01(+0.76%) |
Jan 14, 2004 | 0.8962 | 0.8979 | 0.8917 | 0.8965 | 2,850,985 | +0.00(+0.03%) |
Jan 13, 2004 | 0.8991 | 0.9062 | 0.8923 | 0.8962 | 3,115,398 | -0.00(-0.34%) |
Jan 12, 2004 | 0.8795 | 0.8992 | 0.8788 | 0.8992 | 2,802,419 | +0.02(+2.65%) |
Jan 09, 2004 | 0.8826 | 0.8865 | 0.8752 | 0.8760 | 3,493,131 | -0.01(-1.52%) |
Jan 08, 2004 | 0.8916 | 0.8929 | 0.8895 | 0.8895 | 3,412,188 | +0.00(+0.00%) |
Jan 07, 2004 | 0.8853 | 0.8887 | 0.8802 | 0.8895 | 3,964,398 | +0.01(+0.66%) |
Jan 06, 2004 | 0.8833 | 0.8883 | 0.8742 | 0.8837 | 3,646,023 | -0.00(-0.34%) |
Jan 05, 2004 | 0.8617 | 0.8891 | 0.8617 | 0.8867 | 3,770,135 | +0.02(+2.24%) |
Jan 02, 2004 | 0.8756 | 0.8756 | 0.8627 | 0.8673 | 5,344,023 | -0.02(-2.39%) |
Dec 31, 2003 | 0.8888 | 0.8895 | 0.8823 | 0.8885 | 1,683,610 | +0.00(+0.16%) |
Dec 30, 2003 | 0.8881 | 0.8895 | 0.8823 | 0.8872 | 1,268,103 | -0.00(-0.20%) |
Dec 29, 2003 | 0.8822 | 0.8912 | 0.8799 | 0.8890 | 2,390,510 | +0.01(+0.77%) |
Dec 26, 2003 | 0.8805 | 0.8847 | 0.8795 | 0.8822 | 465,870 | +0.00(+0.19%) |
Dec 24, 2003 | 0.8826 | 0.8826 | 0.8798 | 0.8805 | 437,091 | -0.00(-0.08%) |
Dec 23, 2003 | 0.8798 | 0.8826 | 0.8717 | 0.8812 | 2,496,635 | +0.00(+0.24%) |
Dec 22, 2003 | 0.8744 | 0.8791 | 0.8734 | 0.8791 | 5,246,892 | +0.00(+0.35%) |
Dec 19, 2003 | 0.8742 | 0.8773 | 0.8673 | 0.8760 | 2,406,699 | +0.00(+0.05%) |
Dec 18, 2003 | 0.8437 | 0.8756 | 0.8437 | 0.8756 | 5,165,949 | +0.03(+3.45%) |
Dec 17, 2003 | 0.8492 | 0.8492 | 0.8435 | 0.8464 | 2,234,021 | -0.01(-0.96%) |
Dec 16, 2003 | 0.8562 | 0.8562 | 0.8455 | 0.8546 | 4,016,561 | +0.00(+0.23%) |
Dec 15, 2003 | 0.8562 | 0.8655 | 0.8548 | 0.8527 | 7,461,127 | +0.00(+0.34%) |
Dec 12, 2003 | 0.8602 | 0.8602 | 0.8481 | 0.8498 | 2,903,148 | -0.01(-1.05%) |
Dec 11, 2003 | 0.8381 | 0.8588 | 0.8341 | 0.8588 | 3,045,248 | +0.02(+2.49%) |
Dec 10, 2003 | 0.8498 | 0.8498 | 0.8335 | 0.8380 | 2,228,625 | -0.01(-1.39%) |
Dec 09, 2003 | 0.8559 | 0.8563 | 0.8485 | 0.8498 | 2,208,839 | -0.01(-0.75%) |
Dec 08, 2003 | 0.8487 | 0.8562 | 0.8487 | 0.8562 | 3,811,506 | +0.00(+0.47%) |
Dec 05, 2003 | 0.8548 | 0.8576 | 0.8509 | 0.8521 | 1,241,122 | -0.01(-0.97%) |
Dec 04, 2003 | 0.8721 | 0.8721 | 0.8456 | 0.8605 | 3,541,697 | -0.01(-1.65%) |
Dec 03, 2003 | 0.8652 | 0.8795 | 0.8669 | 0.8749 | 3,530,904 | +0.01(+1.12%) |
Dec 02, 2003 | 0.8617 | 0.8652 | 0.8617 | 0.8652 | 1,737,572 | +0.00(+0.11%) |