Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.6379 | 0.6491 | 0.6110 | 0.6248 | 16,510,913 | -0.02(-3.12%) |
Jan 29, 2004 | 0.6685 | 0.6789 | 0.6431 | 0.6450 | 14,567,348 | -0.06(-8.13%) |
Jan 28, 2004 | 0.7255 | 0.7319 | 0.7009 | 0.7020 | 7,921,699 | -0.02(-3.24%) |
Jan 27, 2004 | 0.7434 | 0.7434 | 0.7087 | 0.7255 | 7,305,120 | -0.00(-0.31%) |
Jan 26, 2004 | 0.7013 | 0.7390 | 0.6979 | 0.7278 | 10,417,504 | +0.04(+6.26%) |
Jan 23, 2004 | 0.6543 | 0.6882 | 0.6539 | 0.6849 | 7,090,658 | +0.05(+7.06%) |
Jan 22, 2004 | 0.6293 | 0.6442 | 0.6256 | 0.6397 | 6,589,352 | -0.01(-1.78%) |
Jan 21, 2004 | 0.6580 | 0.6580 | 0.6431 | 0.6513 | 5,616,230 | -0.03(-4.01%) |
Jan 20, 2004 | 0.6752 | 0.6785 | 0.6610 | 0.6785 | 5,565,295 | -0.01(-1.68%) |
Jan 16, 2004 | 0.6752 | 0.6923 | 0.6744 | 0.6901 | 2,570,866 | +0.02(+3.12%) |
Jan 15, 2004 | 0.6789 | 0.6864 | 0.6692 | 0.6692 | 5,431,256 | -0.02(-3.24%) |
Jan 14, 2004 | 0.7143 | 0.7181 | 0.6681 | 0.6916 | 8,814,399 | -0.03(-3.69%) |
Jan 13, 2004 | 0.7199 | 0.7274 | 0.7035 | 0.7181 | 3,879,086 | -0.03(-3.70%) |
Jan 12, 2004 | 0.7274 | 0.7457 | 0.7226 | 0.7457 | 5,919,158 | +0.03(+3.52%) |
Jan 09, 2004 | 0.7121 | 0.7300 | 0.7106 | 0.7203 | 5,592,103 | +0.02(+2.55%) |
Jan 08, 2004 | 0.6685 | 0.7035 | 0.6685 | 0.7024 | 5,420,533 | +0.01(+1.29%) |
Jan 07, 2004 | 0.6923 | 0.6979 | 0.6711 | 0.6935 | 3,608,327 | -0.01(-1.85%) |
Jan 06, 2004 | 0.7199 | 0.7229 | 0.6938 | 0.7065 | 4,149,844 | -0.03(-4.58%) |
Jan 05, 2004 | 0.7143 | 0.7405 | 0.7125 | 0.7405 | 6,522,333 | +0.04(+5.59%) |
Jan 02, 2004 | 0.6867 | 0.7043 | 0.6867 | 0.7013 | 2,688,820 | +0.01(+2.17%) |
Dec 31, 2003 | 0.6856 | 0.6886 | 0.6856 | 0.6864 | 643,386 | +0.00(+0.11%) |
Dec 30, 2003 | 0.6741 | 0.6856 | 0.6718 | 0.6856 | 10,476,481 | +0.01(+1.55%) |
Dec 29, 2003 | 0.6565 | 0.6797 | 0.6565 | 0.6752 | 4,211,502 | +0.02(+3.37%) |
Dec 26, 2003 | 0.6491 | 0.6539 | 0.6472 | 0.6532 | 1,214,392 | -0.00(-0.06%) |
Dec 24, 2003 | 0.6509 | 0.6539 | 0.6509 | 0.6535 | 85,784 | +0.00(+0.52%) |
Dec 23, 2003 | 0.6476 | 0.6558 | 0.6450 | 0.6502 | 7,490,094 | +0.01(+1.04%) |
Dec 22, 2003 | 0.6258 | 0.6435 | 0.6258 | 0.6435 | 6,366,848 | +0.02(+3.73%) |
Dec 19, 2003 | 0.6304 | 0.6330 | 0.6192 | 0.6203 | 2,273,299 | -0.01(-1.01%) |
Dec 18, 2003 | 0.6177 | 0.6282 | 0.6099 | 0.6267 | 2,099,049 | +0.00(+0.06%) |
Dec 17, 2003 | 0.6174 | 0.6263 | 0.6129 | 0.6263 | 4,275,841 | +0.02(+2.50%) |
Dec 16, 2003 | 0.5931 | 0.6162 | 0.5886 | 0.6110 | 6,353,444 | +0.01(+0.99%) |
Dec 15, 2003 | 0.6177 | 0.6177 | 0.5935 | 0.6050 | 2,914,005 | -0.03(-4.14%) |
Dec 12, 2003 | 0.6379 | 0.6379 | 0.6230 | 0.6312 | 3,868,362 | -0.02(-2.81%) |
Dec 11, 2003 | 0.6174 | 0.6543 | 0.6080 | 0.6494 | 3,758,451 | +0.04(+7.07%) |
Dec 10, 2003 | 0.6252 | 0.6297 | 0.6080 | 0.6065 | 4,101,590 | -0.01(-1.63%) |
Dec 09, 2003 | 0.6099 | 0.6252 | 0.6080 | 0.6166 | 3,857,639 | +0.01(+1.60%) |
Dec 08, 2003 | 0.5968 | 0.6110 | 0.5968 | 0.6069 | 4,203,460 | +0.01(+1.06%) |
Dec 05, 2003 | 0.5748 | 0.5961 | 0.5748 | 0.6006 | 5,471,468 | +0.02(+4.01%) |
Dec 04, 2003 | 0.5782 | 0.5812 | 0.5763 | 0.5774 | 5,996,900 | -0.00(-0.51%) |
Dec 03, 2003 | 0.5886 | 0.5886 | 0.5726 | 0.5804 | 7,937,784 | -0.01(-1.89%) |
Dec 02, 2003 | 0.5924 | 0.5972 | 0.5924 | 0.5916 | 3,699,473 | -0.01(-0.88%) |
Dec 01, 2003 | 0.5935 | 0.6006 | 0.5886 | 0.5968 | 4,653,831 | +0.00(+0.57%) |
Nov 28, 2003 | 0.5853 | 0.5950 | 0.5853 | 0.5935 | 1,179,542 | +0.02(+3.99%) |
Nov 26, 2003 | 0.5711 | 0.5718 | 0.5666 | 0.5707 | 6,281,063 | -0.00(-0.78%) |
Nov 25, 2003 | 0.5737 | 0.5767 | 0.5737 | 0.5752 | 11,784,701 | +0.01(+0.98%) |
Nov 24, 2003 | 0.5487 | 0.5707 | 0.5487 | 0.5696 | 5,458,064 | +0.03(+5.38%) |
Nov 21, 2003 | 0.5230 | 0.5409 | 0.5290 | 0.5405 | 2,329,596 | +0.02(+3.35%) |
Nov 20, 2003 | 0.5148 | 0.5260 | 0.5148 | 0.5230 | 1,745,186 | +0.01(+2.04%) |
Nov 19, 2003 | 0.5148 | 0.5148 | 0.5077 | 0.5125 | 2,326,915 | -0.00(-0.43%) |
Nov 18, 2003 | 0.5181 | 0.5181 | 0.5137 | 0.5148 | 2,798,732 | +0.00(+0.00%) |
Nov 17, 2003 | 0.5110 | 0.5148 | 0.5096 | 0.5148 | 3,243,741 | -0.00(-0.58%) |
Nov 14, 2003 | 0.5103 | 0.5222 | 0.5077 | 0.5178 | 2,064,199 | +0.00(+0.58%) |
Nov 13, 2003 | 0.5353 | 0.5353 | 0.5069 | 0.5148 | 6,924,450 | -0.03(-5.02%) |
Nov 12, 2003 | 0.5342 | 0.5431 | 0.5338 | 0.5420 | 1,616,509 | +0.00(+0.62%) |
Nov 11, 2003 | 0.5342 | 0.5364 | 0.5342 | 0.5386 | 1,385,962 | -0.00(-0.55%) |
Nov 10, 2003 | 0.5446 | 0.5469 | 0.5398 | 0.5416 | 1,318,942 | -0.01(-1.69%) |
Nov 07, 2003 | 0.5595 | 0.5614 | 0.5510 | 0.5510 | 1,474,428 | -0.01(-0.94%) |
Nov 06, 2003 | 0.5607 | 0.5607 | 0.5547 | 0.5562 | 1,428,854 | -0.00(-0.47%) |
Nov 05, 2003 | 0.5655 | 0.5655 | 0.5554 | 0.5588 | 1,991,818 | -0.01(-1.83%) |
Nov 04, 2003 | 0.5659 | 0.5692 | 0.5566 | 0.5692 | 2,672,735 | -0.01(-1.17%) |