Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.8447 | 0.8659 | 0.8092 | 0.8092 | 42,376 | -0.09(-10.48%) |
Apr 29, 2004 | 0.9081 | 0.9180 | 0.8676 | 0.9039 | 146,085 | +0.02(+2.02%) |
Apr 28, 2004 | 0.8665 | 0.9042 | 0.8528 | 0.8860 | 138,279 | +0.00(+0.47%) |
Apr 27, 2004 | 0.8396 | 0.8967 | 0.8396 | 0.8818 | 147,201 | +0.05(+5.55%) |
Apr 26, 2004 | 0.8115 | 0.8462 | 0.8115 | 0.8355 | 24,533 | +0.01(+1.64%) |
Apr 23, 2004 | 0.8115 | 0.8307 | 0.8071 | 0.8220 | 69,139 | -0.01(-1.75%) |
Apr 22, 2004 | 0.8071 | 0.8369 | 0.8071 | 0.8367 | 151,661 | +0.05(+6.47%) |
Apr 21, 2004 | 0.7473 | 0.7858 | 0.7314 | 0.7858 | 28,994 | +0.02(+2.70%) |
Apr 20, 2004 | 0.6935 | 0.8077 | 0.6935 | 0.7652 | 129,358 | -0.01(-1.54%) |
Apr 19, 2004 | 0.7292 | 0.7772 | 0.6980 | 0.7772 | 65,794 | +0.03(+3.59%) |
Apr 16, 2004 | 0.7401 | 0.7685 | 0.6818 | 0.7503 | 128,243 | +0.01(+1.37%) |
Apr 15, 2004 | 0.7002 | 0.7458 | 0.6827 | 0.7401 | 108,170 | +0.04(+5.68%) |
Apr 14, 2004 | 0.7107 | 0.7237 | 0.6725 | 0.7003 | 46,836 | +0.01(+1.21%) |
Apr 13, 2004 | 0.7157 | 0.7338 | 0.6875 | 0.6920 | 45,721 | -0.02(-2.24%) |
Apr 12, 2004 | 0.7278 | 0.7278 | 0.6986 | 0.7078 | 17,842 | +0.02(+3.14%) |
Apr 08, 2004 | 0.7077 | 0.7267 | 0.6863 | 0.6863 | 20,072 | -0.00(-0.22%) |
Apr 07, 2004 | 0.7003 | 0.7144 | 0.6878 | 0.6878 | 78,061 | -0.03(-3.52%) |
Apr 06, 2004 | 0.6708 | 0.7168 | 0.6708 | 0.7129 | 219,686 | -0.01(-1.65%) |
Apr 05, 2004 | 0.6693 | 0.7252 | 0.6687 | 0.7249 | 178,425 | +0.04(+5.53%) |
Apr 02, 2004 | 0.6896 | 0.7078 | 0.6725 | 0.6869 | 108,170 | +0.01(+1.86%) |
Apr 01, 2004 | 0.6693 | 0.6824 | 0.6693 | 0.6743 | 10,036 | +0.00(+0.22%) |
Mar 31, 2004 | 0.6725 | 0.6844 | 0.6725 | 0.6728 | 21,188 | -0.01(-1.44%) |
Mar 30, 2004 | 0.6935 | 0.6935 | 0.6651 | 0.6827 | 26,763 | -0.01(-1.55%) |
Mar 29, 2004 | 0.6766 | 0.6935 | 0.6766 | 0.6935 | 18,957 | +0.01(+1.93%) |
Mar 26, 2004 | 0.6606 | 0.6926 | 0.6606 | 0.6803 | 22,303 | -0.00(-0.65%) |
Mar 25, 2004 | 0.6743 | 0.6926 | 0.6606 | 0.6848 | 30,109 | +0.00(+0.04%) |
Mar 24, 2004 | 0.6782 | 0.6845 | 0.6594 | 0.6845 | 22,303 | +0.01(+1.73%) |
Mar 23, 2004 | 0.6860 | 0.6860 | 0.6573 | 0.6728 | 32,339 | +0.02(+2.41%) |
Mar 22, 2004 | 0.6633 | 0.6800 | 0.6549 | 0.6570 | 64,679 | -0.01(-1.08%) |
Mar 19, 2004 | 0.7093 | 0.7114 | 0.6576 | 0.6642 | 66,909 | -0.05(-6.44%) |
Mar 18, 2004 | 0.7036 | 0.7168 | 0.6764 | 0.7099 | 22,303 | -0.00(-0.17%) |
Mar 17, 2004 | 0.7168 | 0.7168 | 0.7111 | 0.7111 | 68,024 | +0.01(+1.88%) |
Mar 16, 2004 | 0.7042 | 0.7042 | 0.6639 | 0.6980 | 34,569 | +0.00(+0.60%) |
Mar 15, 2004 | 0.7213 | 0.7213 | 0.6905 | 0.6938 | 61,333 | -0.04(-5.50%) |
Mar 12, 2004 | 0.6821 | 0.7341 | 0.6821 | 0.7341 | 65,794 | +0.04(+6.32%) |
Mar 11, 2004 | 0.6905 | 0.7150 | 0.6725 | 0.6905 | 92,558 | -0.01(-0.86%) |
Mar 10, 2004 | 0.6905 | 0.7317 | 0.6905 | 0.6965 | 72,485 | -0.03(-4.08%) |
Mar 09, 2004 | 0.7098 | 0.7261 | 0.6905 | 0.7261 | 35,685 | +0.01(+2.02%) |
Mar 08, 2004 | 0.7114 | 0.7320 | 0.7114 | 0.7117 | 8,921 | -0.01(-1.81%) |
Mar 05, 2004 | 0.7284 | 0.7284 | 0.7099 | 0.7249 | 15,612 | +0.01(+1.04%) |
Mar 04, 2004 | 0.7292 | 0.7292 | 0.7052 | 0.7174 | 12,266 | +0.01(+2.08%) |
Mar 03, 2004 | 0.6890 | 0.7249 | 0.6875 | 0.7027 | 61,333 | -0.03(-3.84%) |
Mar 02, 2004 | 0.7634 | 0.7634 | 0.7308 | 0.7308 | 28,994 | -0.03(-4.57%) |
Mar 01, 2004 | 0.7861 | 0.7861 | 0.7658 | 0.7658 | 14,497 | -0.03(-3.83%) |
Feb 27, 2004 | 0.7685 | 0.7966 | 0.7637 | 0.7963 | 15,612 | -0.00(-0.30%) |
Feb 26, 2004 | 0.7891 | 0.7990 | 0.7640 | 0.7987 | 16,727 | +0.01(+1.79%) |
Feb 25, 2004 | 0.8071 | 0.8071 | 0.7628 | 0.7846 | 28,994 | +0.03(+3.63%) |
Feb 24, 2004 | 0.7799 | 0.8071 | 0.7216 | 0.7571 | 51,297 | +0.04(+5.54%) |
Feb 23, 2004 | 0.7769 | 0.7984 | 0.7174 | 0.7174 | 68,024 | +0.34(+88.79%) |
Feb 20, 2004 | 0.3811 | 0.3886 | 0.3693 | 0.3800 | 118,206 | -0.01(-2.96%) |
Feb 19, 2004 | 0.3916 | 0.3916 | 0.3916 | 0.3916 | 2,230 | +0.00(+0.00%) |
Feb 18, 2004 | 0.3823 | 0.3919 | 0.3739 | 0.3916 | 33,454 | +0.01(+2.42%) |
Feb 17, 2004 | 0.3873 | 0.3873 | 0.3823 | 0.3823 | 13,381 | -0.38(-49.65%) |
Feb 12, 2004 | 0.7846 | 0.7846 | 0.7592 | 0.7592 | 33,454 | -0.03(-3.24%) |
Feb 11, 2004 | 0.7846 | 0.7916 | 0.7757 | 0.7846 | 42,376 | +0.01(+1.27%) |
Feb 10, 2004 | 0.7637 | 0.7790 | 0.7637 | 0.7748 | 49,067 | +0.01(+1.45%) |
Feb 09, 2004 | 0.7416 | 0.7637 | 0.7416 | 0.7637 | 4,460 | +0.01(+1.23%) |
Feb 06, 2004 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.7226 | 0.7545 | 0.7226 | 0.7545 | 17,842 | +0.01(+1.02%) |
Feb 04, 2004 | 0.7787 | 0.7787 | 0.7468 | 0.7468 | 31,224 | -0.03(-3.72%) |
Feb 03, 2004 | 0.7770 | 0.7770 | 0.7473 | 0.7757 | 17,842 | +0.04(+5.72%) |