Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.7986 | 0.8178 | 0.7970 | 0.8134 | 1,265,811 | +0.02(+2.26%) |
Mar 30, 2004 | 0.8144 | 0.8223 | 0.7954 | 0.7954 | 2,378,148 | -0.03(-3.23%) |
Mar 29, 2004 | 0.7986 | 0.8327 | 0.7986 | 0.8220 | 1,122,193 | +0.02(+3.13%) |
Mar 26, 2004 | 0.8115 | 0.8144 | 0.7954 | 0.7970 | 698,378 | -0.01(-1.56%) |
Mar 25, 2004 | 0.7986 | 0.8125 | 0.7983 | 0.8096 | 865,933 | +0.02(+2.03%) |
Mar 24, 2004 | 0.8144 | 0.8160 | 0.7932 | 0.7935 | 815,244 | -0.02(-2.18%) |
Mar 23, 2004 | 0.8096 | 0.8160 | 0.8030 | 0.8112 | 522,375 | +0.01(+0.98%) |
Mar 22, 2004 | 0.8239 | 0.8239 | 0.8014 | 0.8033 | 1,116,560 | -0.02(-2.49%) |
Mar 19, 2004 | 0.8257 | 0.8343 | 0.8207 | 0.8239 | 1,171,473 | -0.00(-0.23%) |
Mar 18, 2004 | 0.8254 | 0.8270 | 0.8043 | 0.8257 | 1,079,952 | +0.00(+0.04%) |
Mar 17, 2004 | 0.8087 | 0.8254 | 0.8087 | 0.8254 | 1,022,223 | +0.02(+2.07%) |
Mar 16, 2004 | 0.8144 | 0.8188 | 0.7901 | 0.8087 | 1,146,129 | -0.00(-0.51%) |
Mar 15, 2004 | 0.8175 | 0.8220 | 0.8109 | 0.8128 | 1,658,649 | -0.01(-1.34%) |
Mar 12, 2004 | 0.8033 | 0.8251 | 0.7939 | 0.8239 | 1,020,815 | +0.02(+2.15%) |
Mar 11, 2004 | 0.8128 | 0.8144 | 0.8024 | 0.8065 | 1,657,241 | -0.01(-0.97%) |
Mar 10, 2004 | 0.8191 | 0.8365 | 0.8141 | 0.8144 | 3,166,639 | -0.00(-0.35%) |
Mar 09, 2004 | 0.7740 | 0.8182 | 0.7737 | 0.8172 | 3,853,754 | +0.04(+5.59%) |
Mar 08, 2004 | 0.7497 | 0.7740 | 0.7497 | 0.7740 | 2,558,374 | +0.02(+3.03%) |
Mar 05, 2004 | 0.7544 | 0.7648 | 0.7503 | 0.7513 | 663,178 | -0.01(-0.92%) |
Mar 04, 2004 | 0.7623 | 0.7623 | 0.7528 | 0.7582 | 1,065,872 | -0.01(-0.83%) |
Mar 03, 2004 | 0.7607 | 0.7711 | 0.7528 | 0.7645 | 1,358,740 | -0.00(-0.25%) |
Mar 02, 2004 | 0.7591 | 0.7680 | 0.7563 | 0.7664 | 1,819,163 | +0.00(+0.58%) |
Mar 01, 2004 | 0.7370 | 0.7620 | 0.7364 | 0.7620 | 1,554,455 | +0.03(+3.92%) |
Feb 27, 2004 | 0.7421 | 0.7494 | 0.7333 | 0.7333 | 685,706 | -0.01(-1.19%) |
Feb 26, 2004 | 0.7355 | 0.7497 | 0.7301 | 0.7421 | 912,397 | +0.01(+0.90%) |
Feb 25, 2004 | 0.7367 | 0.7449 | 0.7266 | 0.7355 | 1,060,240 | -0.01(-0.81%) |
Feb 24, 2004 | 0.7462 | 0.7544 | 0.7323 | 0.7415 | 1,219,346 | -0.00(-0.59%) |
Feb 23, 2004 | 0.7765 | 0.7778 | 0.7418 | 0.7459 | 1,174,289 | -0.03(-3.71%) |
Feb 20, 2004 | 0.7828 | 0.7844 | 0.7737 | 0.7746 | 691,338 | -0.01(-1.29%) |
Feb 19, 2004 | 0.8106 | 0.8160 | 0.7844 | 0.7847 | 1,943,069 | -0.02(-3.04%) |
Feb 18, 2004 | 0.7797 | 0.8131 | 0.7797 | 0.8093 | 3,227,184 | +0.04(+4.69%) |
Feb 17, 2004 | 0.7702 | 0.7740 | 0.7623 | 0.7730 | 2,082,463 | +0.01(+0.99%) |
Feb 13, 2004 | 0.7623 | 0.7696 | 0.7576 | 0.7655 | 1,210,898 | +0.00(+0.21%) |
Feb 12, 2004 | 0.7670 | 0.7699 | 0.7576 | 0.7639 | 708,234 | -0.01(-0.70%) |
Feb 11, 2004 | 0.7544 | 0.7692 | 0.7484 | 0.7692 | 1,206,674 | +0.01(+1.37%) |
Feb 10, 2004 | 0.7607 | 0.7614 | 0.7427 | 0.7588 | 2,090,911 | -0.01(-0.70%) |
Feb 09, 2004 | 0.7585 | 0.7746 | 0.7576 | 0.7642 | 1,400,981 | +0.01(+1.17%) |
Feb 06, 2004 | 0.7544 | 0.7680 | 0.7434 | 0.7554 | 3,484,852 | -0.00(-0.50%) |
Feb 05, 2004 | 0.7702 | 0.7781 | 0.7547 | 0.7591 | 1,800,859 | -0.01(-1.19%) |
Feb 04, 2004 | 0.7765 | 0.7869 | 0.7670 | 0.7683 | 3,149,743 | -0.01(-1.50%) |
Feb 03, 2004 | 0.7907 | 0.7923 | 0.7778 | 0.7800 | 2,544,294 | -0.01(-1.51%) |
Feb 02, 2004 | 0.7970 | 0.7970 | 0.7806 | 0.7920 | 2,083,871 | -0.01(-0.83%) |
Jan 30, 2004 | 0.7945 | 0.8011 | 0.7891 | 0.7986 | 1,744,538 | +0.00(+0.12%) |
Jan 29, 2004 | 0.7923 | 0.7986 | 0.7784 | 0.7977 | 1,560,087 | +0.00(+0.60%) |
Jan 28, 2004 | 0.8002 | 0.8002 | 0.7844 | 0.7929 | 1,858,588 | -0.00(-0.24%) |
Jan 27, 2004 | 0.7961 | 0.8005 | 0.7866 | 0.7948 | 1,775,514 | -0.01(-0.94%) |
Jan 26, 2004 | 0.7970 | 0.8065 | 0.7954 | 0.8024 | 968,718 | +0.00(+0.28%) |
Jan 23, 2004 | 0.7986 | 0.8030 | 0.7913 | 0.8002 | 2,126,112 | +0.00(+0.44%) |
Jan 22, 2004 | 0.8065 | 0.8119 | 0.7948 | 0.7967 | 1,423,509 | -0.01(-1.10%) |
Jan 21, 2004 | 0.8065 | 0.8169 | 0.8033 | 0.8055 | 1,420,693 | +0.00(+0.00%) |
Jan 20, 2004 | 0.8175 | 0.8175 | 0.7970 | 0.8055 | 2,128,928 | -0.01(-1.47%) |
Jan 16, 2004 | 0.7986 | 0.8213 | 0.7954 | 0.8175 | 3,149,743 | +0.02(+2.74%) |
Jan 15, 2004 | 0.7828 | 0.7973 | 0.7812 | 0.7958 | 3,015,981 | +0.01(+1.16%) |
Jan 14, 2004 | 0.7844 | 0.7879 | 0.7797 | 0.7866 | 901,133 | +0.01(+0.89%) |
Jan 13, 2004 | 0.7797 | 0.7800 | 0.7651 | 0.7797 | 1,188,370 | -0.00(-0.20%) |
Jan 12, 2004 | 0.7560 | 0.7812 | 0.7547 | 0.7812 | 4,833,737 | +0.02(+3.12%) |
Jan 09, 2004 | 0.7235 | 0.7718 | 0.7187 | 0.7576 | 7,770,869 | +0.03(+4.80%) |
Jan 08, 2004 | 0.7175 | 0.7228 | 0.7175 | 0.7228 | 716,682 | +0.01(+1.46%) |
Jan 07, 2004 | 0.7086 | 0.7134 | 0.7071 | 0.7124 | 1,424,917 | +0.01(+1.48%) |
Jan 06, 2004 | 0.7134 | 0.7143 | 0.7020 | 0.7020 | 1,227,794 | -0.01(-2.03%) |
Jan 05, 2004 | 0.7213 | 0.7238 | 0.7124 | 0.7165 | 1,668,505 | -0.00(-0.66%) |