Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.7772 | 0.7921 | 0.7449 | 0.7622 | 22,303 | +0.01(+0.95%) |
Jan 29, 2004 | 0.7627 | 0.7754 | 0.7550 | 0.7550 | 22,303 | -0.01(-1.94%) |
Jan 28, 2004 | 0.7734 | 0.7734 | 0.7700 | 0.7700 | 8,921 | -0.01(-1.09%) |
Jan 27, 2004 | 0.7779 | 0.7816 | 0.7779 | 0.7785 | 26,763 | -0.00(-0.50%) |
Jan 26, 2004 | 0.7797 | 0.7824 | 0.7743 | 0.7824 | 28,994 | +0.01(+0.96%) |
Jan 23, 2004 | 0.7730 | 0.7775 | 0.7730 | 0.7749 | 22,303 | +0.00(+0.21%) |
Jan 22, 2004 | 0.7951 | 0.7951 | 0.7715 | 0.7733 | 55,758 | -0.02(-2.74%) |
Jan 21, 2004 | 0.7831 | 0.8145 | 0.7809 | 0.7951 | 66,909 | -0.02(-2.30%) |
Jan 20, 2004 | 0.8144 | 0.8144 | 0.7862 | 0.8138 | 17,842 | +0.01(+0.83%) |
Jan 16, 2004 | 0.7882 | 0.8071 | 0.7882 | 0.8071 | 37,915 | +0.00(+0.61%) |
Jan 15, 2004 | 0.8071 | 0.8071 | 0.7843 | 0.8021 | 35,685 | +0.01(+1.13%) |
Jan 14, 2004 | 0.7802 | 0.8056 | 0.7770 | 0.7932 | 65,571 | +0.03(+3.45%) |
Jan 13, 2004 | 0.8138 | 0.8160 | 0.7667 | 0.7667 | 30,711 | -0.05(-6.23%) |
Jan 12, 2004 | 0.8178 | 0.8178 | 0.8053 | 0.8177 | 14,787 | +0.02(+2.92%) |
Jan 09, 2004 | 0.7969 | 0.8055 | 0.7712 | 0.7945 | 25,269 | -0.01(-1.74%) |
Jan 08, 2004 | 0.7958 | 0.8086 | 0.7846 | 0.8086 | 142,740 | +0.03(+4.04%) |
Jan 07, 2004 | 0.7906 | 0.7958 | 0.7721 | 0.7772 | 318,690 | -0.02(-1.96%) |
Jan 06, 2004 | 0.7802 | 0.8071 | 0.7757 | 0.7927 | 46,836 | +0.02(+2.22%) |
Jan 05, 2004 | 0.7742 | 0.7996 | 0.7742 | 0.7755 | 113,746 | -0.01(-0.69%) |
Jan 02, 2004 | 0.7891 | 0.7891 | 0.7715 | 0.7809 | 89,212 | +0.01(+1.93%) |
Dec 31, 2003 | 0.8009 | 0.8220 | 0.7661 | 0.7661 | 64,679 | -0.06(-6.80%) |
Dec 30, 2003 | 0.7936 | 0.8220 | 0.7936 | 0.8220 | 139,395 | +0.03(+3.58%) |
Dec 29, 2003 | 0.7512 | 0.7936 | 0.7512 | 0.7936 | 43,691 | +0.03(+4.32%) |
Dec 26, 2003 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 0.7595 | 0.7667 | 0.7595 | 0.7607 | 53,616 | -0.01(-1.35%) |
Dec 23, 2003 | 0.7435 | 0.7712 | 0.7434 | 0.7712 | 109,977 | +0.02(+2.18%) |
Dec 22, 2003 | 0.7458 | 0.7547 | 0.7443 | 0.7547 | 85,421 | +0.01(+1.20%) |
Dec 19, 2003 | 0.7353 | 0.7458 | 0.7350 | 0.7458 | 64,679 | -0.01(-1.15%) |
Dec 18, 2003 | 0.7383 | 0.7547 | 0.7383 | 0.7544 | 173,920 | +0.01(+1.16%) |
Dec 17, 2003 | 0.7338 | 0.7473 | 0.7264 | 0.7458 | 41,260 | -0.00(-0.20%) |
Dec 16, 2003 | 0.7382 | 0.7473 | 0.7265 | 0.7473 | 71,370 | +0.00(+0.56%) |
Dec 15, 2003 | 0.7329 | 0.7473 | 0.7329 | 0.7431 | 196,268 | -0.01(-1.07%) |
Dec 12, 2003 | 0.7342 | 0.7512 | 0.7342 | 0.7512 | 126,325 | -0.00(-0.08%) |
Dec 11, 2003 | 0.7319 | 0.7547 | 0.7319 | 0.7518 | 44,606 | +0.00(+0.60%) |
Dec 10, 2003 | 0.7361 | 0.7473 | 0.7332 | 0.7473 | 106,230 | +0.00(+0.40%) |
Dec 09, 2003 | 0.7234 | 0.7450 | 0.7123 | 0.7443 | 154,182 | +0.00(+0.24%) |
Dec 08, 2003 | 0.7470 | 0.7470 | 0.7211 | 0.7425 | 31,224 | +0.03(+4.24%) |
Dec 05, 2003 | 0.7196 | 0.7129 | 0.7035 | 0.7123 | 33,454 | -0.01(-1.02%) |
Dec 04, 2003 | 0.7323 | 0.7323 | 0.7042 | 0.7196 | 143,097 | -0.01(-1.73%) |
Dec 03, 2003 | 0.7361 | 0.7547 | 0.7267 | 0.7323 | 249,550 | -0.00(-0.55%) |
Dec 02, 2003 | 0.7525 | 0.7533 | 0.7338 | 0.7364 | 78,551 | -0.01(-1.46%) |
Dec 01, 2003 | 0.7398 | 0.7622 | 0.7293 | 0.7473 | 240,450 | +0.01(+2.02%) |
Nov 28, 2003 | 0.7398 | 0.7547 | 0.7256 | 0.7325 | 181,994 | +0.03(+4.59%) |
Nov 26, 2003 | 0.7323 | 0.7359 | 0.6996 | 0.7003 | 79,399 | -0.02(-2.66%) |
Nov 25, 2003 | 0.6950 | 0.7249 | 0.6950 | 0.7195 | 146,777 | +0.01(+2.12%) |
Nov 24, 2003 | 0.6857 | 0.7075 | 0.6857 | 0.7045 | 99,204 | +0.03(+4.80%) |
Nov 21, 2003 | 0.6554 | 0.6746 | 0.6673 | 0.6722 | 75,830 | +0.02(+2.58%) |
Nov 20, 2003 | 0.6873 | 0.7042 | 0.6507 | 0.6554 | 139,573 | -0.02(-2.58%) |
Nov 19, 2003 | 0.7023 | 0.7023 | 0.6501 | 0.6727 | 140,510 | +0.03(+4.92%) |
Nov 18, 2003 | 0.6497 | 0.7026 | 0.6412 | 0.6412 | 109,285 | -0.02(-3.53%) |
Nov 17, 2003 | 0.7189 | 0.7189 | 0.6646 | 0.6646 | 159,690 | -0.05(-6.50%) |
Nov 14, 2003 | 0.7320 | 0.7368 | 0.7026 | 0.7108 | 80,224 | -0.01(-1.94%) |
Nov 13, 2003 | 0.7174 | 0.7320 | 0.6848 | 0.7249 | 82,521 | -0.01(-1.02%) |
Nov 12, 2003 | 0.6725 | 0.7323 | 0.6725 | 0.7323 | 165,467 | +0.03(+3.93%) |
Nov 11, 2003 | 0.6818 | 0.7047 | 0.6758 | 0.7047 | 70,500 | +0.02(+3.35%) |
Nov 10, 2003 | 0.6696 | 0.6918 | 0.6696 | 0.6818 | 110,044 | +0.01(+1.83%) |
Nov 07, 2003 | 0.6636 | 0.6725 | 0.6534 | 0.6696 | 153,557 | +0.01(+1.75%) |
Nov 06, 2003 | 0.6425 | 0.6621 | 0.6425 | 0.6581 | 86,826 | +0.01(+2.07%) |
Nov 05, 2003 | 0.6576 | 0.6576 | 0.6367 | 0.6447 | 66,976 | -0.01(-1.96%) |
Nov 04, 2003 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 9,478 | +0.02(+3.87%) |