Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.7339 | 0.7443 | 0.7184 | 0.7374 | 1,101,072 | +0.01(+0.86%) |
Aug 30, 2004 | 0.7449 | 0.7456 | 0.7276 | 0.7310 | 737,803 | -0.02(-2.28%) |
Aug 27, 2004 | 0.7386 | 0.7503 | 0.7386 | 0.7481 | 1,006,735 | +0.01(+0.85%) |
Aug 26, 2004 | 0.7292 | 0.7459 | 0.7276 | 0.7418 | 1,350,292 | +0.01(+1.34%) |
Aug 25, 2004 | 0.7228 | 0.7323 | 0.7131 | 0.7320 | 2,906,156 | +0.01(+0.96%) |
Aug 24, 2004 | 0.7228 | 0.7326 | 0.7197 | 0.7251 | 1,833,243 | +0.00(+0.31%) |
Aug 23, 2004 | 0.7317 | 0.7329 | 0.7134 | 0.7228 | 1,150,353 | -0.01(-1.21%) |
Aug 20, 2004 | 0.7181 | 0.7323 | 0.7181 | 0.7317 | 1,661,465 | +0.01(+1.44%) |
Aug 19, 2004 | 0.7181 | 0.7238 | 0.7156 | 0.7213 | 1,793,819 | -0.00(-0.22%) |
Aug 18, 2004 | 0.7071 | 0.7247 | 0.7011 | 0.7228 | 1,438,997 | +0.01(+1.28%) |
Aug 17, 2004 | 0.7061 | 0.7184 | 0.7052 | 0.7137 | 1,506,582 | +0.01(+1.07%) |
Aug 16, 2004 | 0.7187 | 0.7320 | 0.7042 | 0.7061 | 2,589,351 | -0.02(-2.57%) |
Aug 13, 2004 | 0.7288 | 0.7323 | 0.7213 | 0.7247 | 979,982 | -0.00(-0.56%) |
Aug 12, 2004 | 0.7266 | 0.7317 | 0.7194 | 0.7288 | 1,668,505 | -0.00(-0.60%) |
Aug 11, 2004 | 0.7339 | 0.7402 | 0.7112 | 0.7333 | 2,987,821 | -0.01(-0.68%) |
Aug 10, 2004 | 0.7127 | 0.7383 | 0.7105 | 0.7383 | 1,054,608 | +0.03(+4.51%) |
Aug 09, 2004 | 0.6929 | 0.7083 | 0.6913 | 0.7064 | 925,070 | +0.01(+1.87%) |
Aug 06, 2004 | 0.7165 | 0.7276 | 0.6894 | 0.6935 | 1,745,946 | -0.03(-4.14%) |
Aug 05, 2004 | 0.7339 | 0.7339 | 0.7228 | 0.7235 | 1,092,624 | -0.01(-1.80%) |
Aug 04, 2004 | 0.7260 | 0.7430 | 0.7112 | 0.7367 | 1,983,902 | -0.00(-0.13%) |
Aug 03, 2004 | 0.7465 | 0.7651 | 0.7355 | 0.7377 | 1,536,151 | -0.01(-1.81%) |
Aug 02, 2004 | 0.7310 | 0.7513 | 0.7168 | 0.7513 | 1,210,898 | +0.02(+2.81%) |
Jul 30, 2004 | 0.7339 | 0.7560 | 0.7288 | 0.7307 | 2,023,326 | -0.01(-1.15%) |
Jul 29, 2004 | 0.7465 | 0.7582 | 0.7320 | 0.7393 | 1,668,505 | -0.01(-1.55%) |
Jul 28, 2004 | 0.7569 | 0.7595 | 0.7260 | 0.7509 | 2,021,918 | -0.01(-0.79%) |
Jul 27, 2004 | 0.7383 | 0.7582 | 0.7361 | 0.7569 | 1,627,672 | +0.02(+2.52%) |
Jul 26, 2004 | 0.7178 | 0.7411 | 0.7150 | 0.7383 | 2,697,768 | +0.02(+3.27%) |
Jul 23, 2004 | 0.7150 | 0.7200 | 0.7023 | 0.7150 | 1,137,681 | -0.00(-0.35%) |
Jul 22, 2004 | 0.7244 | 0.7292 | 0.7071 | 0.7175 | 1,054,608 | -0.01(-1.22%) |
Jul 21, 2004 | 0.7418 | 0.7484 | 0.7260 | 0.7263 | 1,534,743 | -0.01(-1.92%) |
Jul 20, 2004 | 0.7260 | 0.7465 | 0.7244 | 0.7405 | 1,175,697 | +0.01(+1.78%) |
Jul 19, 2004 | 0.7213 | 0.7326 | 0.7178 | 0.7276 | 965,902 | +0.01(+1.32%) |
Jul 16, 2004 | 0.7355 | 0.7370 | 0.7181 | 0.7181 | 927,886 | -0.02(-2.07%) |
Jul 15, 2004 | 0.7168 | 0.7459 | 0.7165 | 0.7333 | 1,723,418 | +0.02(+2.29%) |
Jul 14, 2004 | 0.7168 | 0.7276 | 0.7102 | 0.7168 | 1,243,282 | -0.00(-0.44%) |
Jul 13, 2004 | 0.7244 | 0.7295 | 0.7200 | 0.7200 | 950,414 | -0.01(-0.87%) |
Jul 12, 2004 | 0.7039 | 0.7298 | 0.6938 | 0.7263 | 1,472,790 | +0.02(+2.45%) |
Jul 09, 2004 | 0.7118 | 0.7159 | 0.7058 | 0.7090 | 953,230 | -0.00(-0.40%) |
Jul 08, 2004 | 0.7165 | 0.7260 | 0.7099 | 0.7118 | 1,695,257 | -0.01(-1.10%) |
Jul 07, 2004 | 0.7216 | 0.7292 | 0.7197 | 0.7197 | 734,987 | -0.00(-0.26%) |
Jul 06, 2004 | 0.7194 | 0.7260 | 0.7172 | 0.7216 | 858,893 | +0.00(+0.31%) |
Jul 02, 2004 | 0.7295 | 0.7323 | 0.7194 | 0.7194 | 995,471 | -0.01(-1.56%) |
Jul 01, 2004 | 0.7323 | 0.7418 | 0.7282 | 0.7307 | 1,951,517 | +0.00(+0.61%) |
Jun 30, 2004 | 0.7244 | 0.7418 | 0.7244 | 0.7263 | 2,907,564 | +0.00(+0.00%) |
Jun 29, 2004 | 0.7118 | 0.7396 | 0.7118 | 0.7263 | 1,899,420 | +0.01(+1.77%) |
Jun 28, 2004 | 0.7039 | 0.7279 | 0.7023 | 0.7137 | 1,943,069 | +0.01(+2.12%) |
Jun 25, 2004 | 0.6799 | 0.6989 | 0.6755 | 0.6989 | 3,722,808 | +0.02(+3.02%) |
Jun 24, 2004 | 0.6960 | 0.6963 | 0.6758 | 0.6783 | 1,675,545 | -0.02(-3.37%) |
Jun 23, 2004 | 0.6837 | 0.7023 | 0.6834 | 0.7020 | 1,136,273 | +0.02(+2.68%) |
Jun 22, 2004 | 0.6834 | 0.6922 | 0.6660 | 0.6837 | 1,013,775 | +0.00(+0.32%) |
Jun 21, 2004 | 0.6837 | 0.6944 | 0.6730 | 0.6815 | 1,358,740 | -0.00(-0.32%) |
Jun 18, 2004 | 0.6834 | 0.6960 | 0.6818 | 0.6837 | 3,023,021 | +0.00(+0.05%) |
Jun 17, 2004 | 0.6976 | 0.6976 | 0.6815 | 0.6834 | 2,369,699 | -0.01(-2.04%) |
Jun 16, 2004 | 0.7150 | 0.7150 | 0.6976 | 0.6976 | 2,230,305 | -0.01(-1.56%) |
Jun 15, 2004 | 0.7159 | 0.7225 | 0.7042 | 0.7086 | 3,155,375 | -0.00(-0.49%) |
Jun 14, 2004 | 0.7528 | 0.7531 | 0.7121 | 0.7121 | 3,023,021 | -0.04(-5.57%) |
Jun 10, 2004 | 0.7655 | 0.7670 | 0.7513 | 0.7541 | 1,902,236 | -0.01(-1.08%) |
Jun 09, 2004 | 0.7759 | 0.7828 | 0.7617 | 0.7623 | 799,756 | -0.01(-1.47%) |
Jun 08, 2004 | 0.7670 | 0.7775 | 0.7632 | 0.7737 | 764,555 | +0.00(+0.41%) |
Jun 07, 2004 | 0.7513 | 0.7797 | 0.7497 | 0.7705 | 788,491 | +0.02(+2.78%) |
Jun 04, 2004 | 0.7399 | 0.7677 | 0.7396 | 0.7497 | 941,966 | +0.01(+1.76%) |
Jun 03, 2004 | 0.7702 | 0.7702 | 0.7367 | 0.7367 | 988,430 | -0.04(-4.66%) |
Jun 02, 2004 | 0.7702 | 0.7759 | 0.7601 | 0.7727 | 660,362 | +0.00(+0.62%) |