Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.010 | 1.020 | 0.9800 | 1.010 | 248,700 | -0.01(-1.08%) |
Jan 29, 2004 | 1.050 | 1.090 | 0.9900 | 1.021 | 568,600 | -0.06(-5.46%) |
Jan 28, 2004 | 1.140 | 1.160 | 1.080 | 1.080 | 389,100 | -0.06(-5.26%) |
Jan 27, 2004 | 1.180 | 1.200 | 1.110 | 1.140 | 255,000 | +0.01(+0.88%) |
Jan 26, 2004 | 1.090 | 1.160 | 1.010 | 1.130 | 193,700 | +0.00(+0.00%) |
Jan 23, 2004 | 1.170 | 1.170 | 1.110 | 1.130 | 116,300 | +0.00(+0.00%) |
Jan 22, 2004 | 1.200 | 1.200 | 1.130 | 1.130 | 450,200 | -0.06(-5.04%) |
Jan 21, 2004 | 1.260 | 1.280 | 1.180 | 1.190 | 275,200 | -0.05(-4.03%) |
Jan 20, 2004 | 1.240 | 1.260 | 1.180 | 1.240 | 515,300 | +0.05(+4.20%) |
Jan 16, 2004 | 1.180 | 1.240 | 1.176 | 1.190 | 297,800 | +0.01(+0.85%) |
Jan 15, 2004 | 1.230 | 1.250 | 1.140 | 1.180 | 377,987 | -0.02(-1.67%) |
Jan 14, 2004 | 1.150 | 1.260 | 1.100 | 1.200 | 799,786 | +0.11(+10.09%) |
Jan 13, 2004 | 1.140 | 1.160 | 1.080 | 1.090 | 198,048 | -0.02(-1.80%) |
Jan 12, 2004 | 1.130 | 1.190 | 1.050 | 1.110 | 728,316 | +0.06(+5.71%) |
Jan 09, 2004 | 1.130 | 1.140 | 1.000 | 1.050 | 247,570 | -0.08(-7.08%) |
Jan 08, 2004 | 1.160 | 1.190 | 1.110 | 1.130 | 451,612 | -0.01(-0.88%) |
Jan 07, 2004 | 1.080 | 1.140 | 1.030 | 1.140 | 660,376 | +0.09(+8.57%) |
Jan 06, 2004 | 0.9100 | 1.090 | 0.9100 | 1.050 | 884,300 | +0.16(+17.98%) |
Jan 05, 2004 | 0.8100 | 0.9200 | 0.8100 | 0.8900 | 325,100 | +0.05(+5.95%) |
Jan 02, 2004 | 0.8600 | 0.8700 | 0.8200 | 0.8400 | 123,100 | +0.01(+1.20%) |
Dec 31, 2003 | 0.8200 | 0.8400 | 0.7700 | 0.8300 | 167,600 | +0.03(+3.75%) |
Dec 30, 2003 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 167,296 | -0.02(-2.44%) |
Dec 29, 2003 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | 143,844 | +0.00(+0.00%) |
Dec 26, 2003 | 0.8300 | 0.8300 | 0.7500 | 0.8200 | 32,775 | +0.02(+2.63%) |
Dec 24, 2003 | 0.8000 | 0.8200 | 0.7700 | 0.7990 | 141,675 | -0.00(-0.13%) |
Dec 23, 2003 | 0.7900 | 0.8300 | 0.7600 | 0.8000 | 266,748 | +0.01(+1.27%) |
Dec 22, 2003 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 384,206 | -0.10(-11.24%) |
Dec 19, 2003 | 0.9200 | 0.9500 | 0.8600 | 0.8900 | 139,373 | -0.04(-4.30%) |
Dec 18, 2003 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 57,296 | +0.01(+1.09%) |
Dec 17, 2003 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 64,422 | -0.03(-3.16%) |
Dec 16, 2003 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 112,499 | -0.01(-1.04%) |
Dec 15, 2003 | 1.010 | 1.090 | 0.9600 | 0.9600 | 130,400 | -0.02(-2.04%) |
Dec 12, 2003 | 1.050 | 1.100 | 0.9600 | 0.9800 | 226,505 | -0.04(-3.64%) |
Dec 11, 2003 | 0.9100 | 1.030 | 0.9100 | 1.017 | 339,700 | +0.09(+9.35%) |
Dec 10, 2003 | 0.9000 | 0.9900 | 0.9000 | 0.9300 | 301,895 | +0.05(+5.68%) |
Dec 09, 2003 | 0.8700 | 0.9000 | 0.8400 | 0.8800 | 343,386 | +0.02(+2.33%) |
Dec 08, 2003 | 0.9500 | 0.9700 | 0.8600 | 0.8600 | 318,641 | -0.08(-8.51%) |
Dec 05, 2003 | 0.9900 | 0.9700 | 0.9300 | 0.9400 | 239,483 | -0.05(-5.05%) |
Dec 04, 2003 | 0.9200 | 1.110 | 0.7800 | 0.9900 | 631,867 | -0.12(-10.81%) |
Dec 03, 2003 | 1.140 | 1.150 | 1.080 | 1.110 | 157,863 | -0.04(-3.48%) |
Dec 02, 2003 | 1.160 | 1.180 | 1.120 | 1.150 | 124,239 | +0.00(+0.00%) |
Dec 01, 2003 | 1.180 | 1.200 | 1.100 | 1.150 | 173,980 | -0.03(-2.54%) |
Nov 28, 2003 | 1.140 | 1.180 | 1.140 | 1.180 | 93,624 | +0.05(+4.42%) |
Nov 26, 2003 | 1.100 | 1.170 | 1.090 | 1.130 | 145,930 | +0.03(+2.73%) |
Nov 25, 2003 | 1.120 | 1.160 | 1.090 | 1.100 | 237,766 | +0.01(+0.92%) |
Nov 24, 2003 | 1.190 | 1.190 | 1.080 | 1.090 | 218,259 | -0.09(-7.63%) |
Nov 21, 2003 | 1.160 | 1.210 | 1.120 | 1.180 | 66,228 | +0.03(+2.70%) |
Nov 20, 2003 | 1.210 | 1.250 | 1.110 | 1.149 | 193,077 | -0.06(-5.04%) |
Nov 19, 2003 | 1.220 | 1.290 | 1.200 | 1.210 | 249,163 | +0.02(+1.68%) |
Nov 18, 2003 | 1.240 | 1.260 | 1.170 | 1.190 | 295,254 | +0.01(+0.85%) |
Nov 17, 2003 | 1.100 | 1.210 | 1.050 | 1.180 | 592,506 | +0.08(+7.27%) |
Nov 14, 2003 | 1.140 | 1.180 | 1.080 | 1.100 | 678,560 | -0.04(-3.51%) |
Nov 13, 2003 | 1.220 | 1.260 | 1.120 | 1.140 | 715,003 | -0.07(-5.79%) |
Nov 12, 2003 | 1.310 | 1.310 | 1.180 | 1.210 | 829,963 | -0.01(-0.82%) |
Nov 11, 2003 | 1.360 | 1.380 | 1.210 | 1.220 | 489,573 | -0.16(-11.59%) |
Nov 10, 2003 | 1.420 | 1.470 | 1.370 | 1.380 | 541,158 | -0.01(-0.72%) |
Nov 07, 2003 | 1.500 | 1.500 | 1.300 | 1.390 | 582,032 | -0.07(-4.73%) |
Nov 06, 2003 | 1.340 | 1.480 | 1.300 | 1.459 | 1,527,034 | +0.12(+8.88%) |
Nov 05, 2003 | 1.250 | 1.410 | 1.200 | 1.340 | 652,907 | +0.14(+11.67%) |
Nov 04, 2003 | 1.240 | 1.240 | 1.160 | 1.200 | 226,796 | -0.03(-2.44%) |