Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.7372 | 0.7372 | 0.7256 | 0.7324 | 56,681 | +0.00(+0.00%) |
Feb 26, 2004 | 0.7393 | 0.7393 | 0.7324 | 0.7324 | 15,777 | -0.01(-0.93%) |
Feb 25, 2004 | 0.7379 | 0.7393 | 0.7324 | 0.7393 | 8,180 | -0.00(-0.46%) |
Feb 24, 2004 | 0.7687 | 0.7687 | 0.7427 | 0.7427 | 32,138 | -0.02(-3.12%) |
Feb 23, 2004 | 0.7598 | 0.7735 | 0.7598 | 0.7667 | 24,542 | +0.01(+1.36%) |
Feb 20, 2004 | 0.7455 | 0.7564 | 0.7455 | 0.7564 | 36,229 | +0.02(+2.41%) |
Feb 19, 2004 | 0.7256 | 0.7386 | 0.7256 | 0.7386 | 42,072 | +0.02(+2.76%) |
Feb 18, 2004 | 0.7188 | 0.7249 | 0.7188 | 0.7188 | 67,783 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7256 | 0.7256 | 0.7188 | 0.7188 | 52,590 | +0.00(+0.00%) |
Feb 13, 2004 | 0.7146 | 0.7194 | 0.7146 | 0.7188 | 11,686 | +0.00(+0.57%) |
Feb 12, 2004 | 0.7153 | 0.7153 | 0.7133 | 0.7146 | 103,428 | -0.00(-0.48%) |
Feb 11, 2004 | 0.7051 | 0.7188 | 0.7051 | 0.7181 | 146,085 | +0.01(+1.25%) |
Feb 10, 2004 | 0.7064 | 0.7133 | 0.6996 | 0.7092 | 66,030 | +0.00(+0.10%) |
Feb 09, 2004 | 0.7119 | 0.7188 | 0.6996 | 0.7085 | 59,018 | -0.00(-0.48%) |
Feb 06, 2004 | 0.7181 | 0.7181 | 0.6989 | 0.7119 | 140,826 | -0.01(-1.42%) |
Feb 05, 2004 | 0.7290 | 0.7290 | 0.7222 | 0.7222 | 63,109 | +0.00(+0.00%) |
Feb 04, 2004 | 0.7571 | 0.7571 | 0.7188 | 0.7222 | 112,193 | -0.03(-4.61%) |
Feb 03, 2004 | 0.7564 | 0.7598 | 0.7530 | 0.7571 | 25,711 | +0.01(+1.00%) |
Feb 02, 2004 | 0.7954 | 0.8009 | 0.7413 | 0.7496 | 87,651 | -0.04(-5.11%) |
Jan 30, 2004 | 0.7899 | 0.7899 | 0.7899 | 0.7899 | 2,921 | +0.01(+0.96%) |
Jan 29, 2004 | 0.7804 | 0.7824 | 0.7776 | 0.7824 | 11,686 | -0.01(-0.95%) |
Jan 28, 2004 | 0.7838 | 0.7899 | 0.7838 | 0.7899 | 2,337 | +0.01(+0.79%) |
Jan 27, 2004 | 0.7872 | 0.7872 | 0.7838 | 0.7838 | 2,337 | -0.01(-1.29%) |
Jan 26, 2004 | 0.7715 | 0.7941 | 0.7701 | 0.7941 | 29,217 | +0.02(+2.65%) |
Jan 23, 2004 | 0.7735 | 0.7783 | 0.7708 | 0.7735 | 33,891 | -0.01(-1.31%) |
Jan 22, 2004 | 0.7489 | 0.7838 | 0.7489 | 0.7838 | 56,681 | +0.04(+5.24%) |
Jan 21, 2004 | 0.7420 | 0.7448 | 0.7413 | 0.7448 | 4,090 | -0.00(-0.64%) |
Jan 20, 2004 | 0.7366 | 0.7496 | 0.7366 | 0.7496 | 14,608 | +0.01(+0.92%) |
Jan 16, 2004 | 0.7270 | 0.7427 | 0.7270 | 0.7427 | 17,530 | +0.02(+2.84%) |
Jan 15, 2004 | 0.7222 | 0.7222 | 0.7222 | 0.7222 | 2,337 | +0.01(+0.96%) |
Jan 14, 2004 | 0.7078 | 0.7160 | 0.7078 | 0.7153 | 5,843 | +0.00(+0.10%) |
Jan 13, 2004 | 0.7146 | 0.7146 | 0.7146 | 0.7146 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.7146 | 0.7146 | 0.7146 | 0.7146 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.6948 | 0.7146 | 0.6948 | 0.7146 | 73,627 | +0.03(+4.30%) |
Jan 08, 2004 | 0.6921 | 0.6921 | 0.6852 | 0.6852 | 19,283 | -0.01(-0.89%) |
Jan 07, 2004 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 8,180 | -0.02(-2.13%) |
Jan 05, 2004 | 0.7016 | 0.7064 | 0.7016 | 0.7064 | 4,674 | +0.01(+1.18%) |
Dec 31, 2003 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | 2,921 | -0.01(-0.97%) |
Dec 30, 2003 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 4,674 | -0.01(-0.96%) |
Dec 29, 2003 | 0.7242 | 0.7242 | 0.7119 | 0.7119 | 32,138 | -0.01(-0.95%) |
Dec 26, 2003 | 0.7242 | 0.7242 | 0.7188 | 0.7188 | 8,765 | +0.00(+0.00%) |
Dec 24, 2003 | 0.7181 | 0.7188 | 0.7181 | 0.7188 | 6,427 | +0.00(+0.48%) |
Dec 23, 2003 | 0.6914 | 0.7188 | 0.6914 | 0.7153 | 78,886 | +0.02(+3.47%) |
Dec 22, 2003 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 2,921 | -0.01(-1.46%) |
Dec 19, 2003 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0 | +0.00(+0.49%) |
Dec 18, 2003 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | 29,217 | -0.01(-1.92%) |
Dec 17, 2003 | 0.7119 | 0.7119 | 0.7119 | 0.7119 | 2,921 | +0.02(+2.97%) |
Dec 16, 2003 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 0.6852 | 0.6914 | 0.6838 | 0.6914 | 143,164 | -0.01(-1.94%) |
Dec 12, 2003 | 0.6886 | 0.7051 | 0.6880 | 0.7051 | 86,482 | +0.02(+3.00%) |
Dec 11, 2003 | 0.7003 | 0.7016 | 0.6838 | 0.6845 | 128,555 | -0.02(-2.44%) |
Dec 10, 2003 | 0.7051 | 0.7051 | 0.7037 | 0.7016 | 23,373 | -0.00(-0.39%) |
Dec 09, 2003 | 0.7051 | 0.7051 | 0.7044 | 0.7044 | 17,530 | +0.00(+0.39%) |
Dec 08, 2003 | 0.6948 | 0.7016 | 0.6948 | 0.7016 | 5,259 | +0.01(+1.49%) |
Dec 05, 2003 | 0.6873 | 0.6907 | 0.6873 | 0.6914 | 15,192 | +0.02(+2.54%) |
Dec 04, 2003 | 0.6708 | 0.6743 | 0.6708 | 0.6743 | 11,102 | +0.01(+1.55%) |
Dec 03, 2003 | 0.6366 | 0.6640 | 0.6366 | 0.6640 | 91,741 | +0.04(+7.18%) |
Dec 02, 2003 | 0.6284 | 0.6332 | 0.6195 | 0.6195 | 50,253 | -0.00(-0.33%) |