Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.6265 | 0.6265 | 0.6231 | 0.6242 | 170,579 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6323 | 0.6355 | 0.6287 | 0.6287 | 123,845 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6462 | 0.6473 | 0.6308 | 0.6308 | 203,293 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6552 | 0.6625 | 0.6550 | 0.6565 | 110,993 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6571 | 0.6571 | 0.6543 | 0.6561 | 46,734 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6516 | 0.6590 | 0.6501 | 0.6569 | 183,431 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6334 | 0.6505 | 0.6334 | 0.6505 | 231,333 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6374 | 0.6374 | 0.6287 | 0.6319 | 120,340 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6385 | 0.6419 | 0.6377 | 0.6377 | 82,953 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6391 | 0.6398 | 0.6379 | 0.6385 | 109,825 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6377 | 0.6449 | 0.6377 | 0.6391 | 289,751 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6402 | 0.6419 | 0.6368 | 0.6400 | 96,973 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6387 | 0.6441 | 0.6355 | 0.6402 | 607,543 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6441 | 0.6516 | 0.6391 | 0.6419 | 209,135 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6516 | 0.6526 | 0.6490 | 0.6492 | 244,185 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6590 | 0.6642 | 0.6520 | 0.6556 | 113,330 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6815 | 0.6871 | 0.6505 | 0.6633 | 195,114 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6687 | 0.6804 | 0.6661 | 0.6779 | 202,125 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6417 | 0.6665 | 0.6417 | 0.6665 | 253,532 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6505 | 0.6505 | 0.6282 | 0.6417 | 297,930 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6708 | 0.6708 | 0.6539 | 0.6552 | 371,536 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6822 | 0.6822 | 0.6704 | 0.6708 | 61,922 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6879 | 0.6879 | 0.6796 | 0.6796 | 273,394 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6804 | 0.6901 | 0.6732 | 0.6866 | 1,639,199 | -0.00(-0.68%) |
Mar 26, 2004 | 0.7008 | 0.7059 | 0.6911 | 0.6914 | 38,555 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6956 | 0.7031 | 0.6956 | 0.7010 | 31,545 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6911 | 0.6991 | 0.6899 | 0.6956 | 56,080 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6963 | 0.6963 | 0.6948 | 0.6948 | 21,030 | -0.00(-0.34%) |
Mar 22, 2004 | 0.7008 | 0.7016 | 0.6971 | 0.6971 | 162,401 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6999 | 0.7059 | 0.6999 | 0.7006 | 96,973 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6922 | 0.7001 | 0.6922 | 0.7001 | 25,703 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6871 | 0.6935 | 0.6871 | 0.6901 | 33,882 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6890 | 0.6939 | 0.6869 | 0.6871 | 30,377 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7061 | 0.7061 | 0.6849 | 0.6873 | 64,259 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6903 | 0.6918 | 0.6858 | 0.6869 | 29,208 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6869 | 0.6959 | 0.6869 | 0.6901 | 58,417 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7040 | 0.7040 | 0.6920 | 0.6920 | 70,101 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7168 | 0.7222 | 0.6933 | 0.7038 | 252,364 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7247 | 0.7260 | 0.7151 | 0.7168 | 135,528 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7207 | 0.7292 | 0.7207 | 0.7258 | 118,003 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7098 | 0.7155 | 0.7051 | 0.7153 | 135,528 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7061 | 0.7132 | 0.7057 | 0.7130 | 218,482 | +0.00(+0.51%) |
Mar 02, 2004 | 0.7001 | 0.7093 | 0.7001 | 0.7093 | 830,699 | +0.01(+1.56%) |
Mar 01, 2004 | 0.7029 | 0.7055 | 0.6984 | 0.6984 | 67,764 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6890 | 0.7006 | 0.6877 | 0.7006 | 22,198 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6847 | 0.6890 | 0.6830 | 0.6890 | 128,518 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6896 | 0.6905 | 0.6864 | 0.6905 | 95,804 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6911 | 0.6939 | 0.6888 | 0.6896 | 47,902 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6879 | 0.6911 | 0.6852 | 0.6911 | 108,656 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6911 | 0.6911 | 0.6837 | 0.6879 | 28,040 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6914 | 0.6933 | 0.6894 | 0.6931 | 31,545 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7078 | 0.7078 | 0.6924 | 0.6933 | 60,754 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7083 | 0.7158 | 0.7078 | 0.7083 | 38,555 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6984 | 0.7117 | 0.6984 | 0.7093 | 118,003 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6946 | 0.6995 | 0.6944 | 0.6956 | 57,249 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6918 | 0.6997 | 0.6804 | 0.6944 | 127,350 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6781 | 0.6929 | 0.6781 | 0.6918 | 262,879 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6595 | 0.6785 | 0.6595 | 0.6779 | 207,966 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6531 | 0.6590 | 0.6526 | 0.6590 | 53,744 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6441 | 0.6501 | 0.6441 | 0.6494 | 68,932 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6344 | 0.6426 | 0.6344 | 0.6421 | 502,391 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6398 | 0.6400 | 0.6364 | 0.6364 | 103,983 | -0.00(-0.37%) |