Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.6332 | 0.6361 | 0.6325 | 0.6344 | 172,732 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6342 | 0.6368 | 0.6325 | 0.6340 | 117,505 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6457 | 0.6476 | 0.6387 | 0.6387 | 940,040 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6502 | 0.6521 | 0.6447 | 0.6457 | 183,307 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6578 | 0.6578 | 0.6483 | 0.6483 | 632,176 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6538 | 0.6578 | 0.6491 | 0.6578 | 207,983 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6478 | 0.6549 | 0.6474 | 0.6547 | 32,901 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6566 | 0.6566 | 0.6459 | 0.6478 | 238,535 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6495 | 0.6542 | 0.6468 | 0.6542 | 479,420 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6461 | 0.6489 | 0.6442 | 0.6442 | 68,152 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6410 | 0.6478 | 0.6370 | 0.6459 | 138,655 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6430 | 0.6430 | 0.6395 | 0.6417 | 116,329 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6408 | 0.6485 | 0.6408 | 0.6432 | 122,205 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6412 | 0.6421 | 0.6385 | 0.6419 | 28,201 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6595 | 0.6615 | 0.6389 | 0.6447 | 188,008 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6489 | 0.6500 | 0.6393 | 0.6447 | 599,275 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6574 | 0.6574 | 0.6470 | 0.6491 | 705,030 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6606 | 0.6612 | 0.6489 | 0.6553 | 544,048 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6742 | 0.6819 | 0.6593 | 0.6595 | 547,573 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6570 | 0.6770 | 0.6570 | 0.6732 | 245,585 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6608 | 0.6623 | 0.6568 | 0.6570 | 106,929 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6532 | 0.6627 | 0.6532 | 0.6615 | 235,010 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6449 | 0.6504 | 0.6447 | 0.6495 | 71,678 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 2,350 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6319 | 0.6449 | 0.6319 | 0.6447 | 204,458 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6257 | 0.6321 | 0.6251 | 0.6321 | 179,782 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6125 | 0.6193 | 0.6119 | 0.6206 | 341,939 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6004 | 0.6125 | 0.5995 | 0.6125 | 274,961 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5981 | 0.6040 | 0.5981 | 0.6040 | 78,728 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5936 | 0.5991 | 0.5936 | 0.5991 | 225,609 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5885 | 0.5955 | 0.5885 | 0.5913 | 743,806 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5961 | 0.6002 | 0.5900 | 0.5900 | 198,583 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6040 | 0.6074 | 0.5981 | 0.5970 | 672,128 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5808 | 0.6061 | 0.5793 | 0.6042 | 387,766 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5766 | 0.5915 | 0.5766 | 0.5866 | 99,879 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5870 | 0.5870 | 0.5744 | 0.5766 | 89,303 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5883 | 0.5910 | 0.5844 | 0.5855 | 168,032 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5900 | 0.5906 | 0.5849 | 0.5861 | 391,291 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6051 | 0.6051 | 0.5851 | 0.5864 | 1,233,802 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6147 | 0.6193 | 0.6078 | 0.6081 | 465,319 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6223 | 0.6223 | 0.6212 | 0.6212 | 452,394 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6223 | 0.6223 | 0.6212 | 0.6223 | 368,965 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6223 | 0.6223 | 0.6210 | 0.6223 | 129,255 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6219 | 0.6223 | 0.6206 | 0.6223 | 364,265 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6153 | 0.6153 | 0.6153 | 0.6200 | 574,599 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6255 | 0.6255 | 0.6104 | 0.6155 | 385,416 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6223 | 0.6251 | 0.6223 | 0.6223 | 72,853 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6340 | 0.6340 | 0.6240 | 0.6234 | 336,064 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6042 | 0.6338 | 0.6040 | 0.6330 | 486,470 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5934 | 0.5998 | 0.5923 | 0.5978 | 370,140 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5857 | 0.5872 | 0.5847 | 0.5861 | 180,957 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5781 | 0.5944 | 0.5781 | 0.5944 | 76,378 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5889 | 0.5921 | 0.5766 | 0.5800 | 445,343 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5915 | 0.5925 | 0.5908 | 0.5923 | 204,458 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5798 | 0.5883 | 0.5798 | 0.5855 | 373,665 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5819 | 0.5819 | 0.5815 | 0.5815 | 61,102 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5817 | 0.5840 | 0.5817 | 0.5832 | 158,631 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5574 | 0.5744 | 0.5574 | 0.5742 | 274,961 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5823 | 0.5823 | 0.5636 | 0.5638 | 296,112 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5823 | 0.5823 | 0.5798 | 0.5815 | 176,257 | -0.00(-0.11%) |