Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.7535 | 0.7715 | 0.7497 | 0.7699 | 1,001,103 | +0.02(+2.18%) |
May 27, 2004 | 0.7528 | 0.7601 | 0.7333 | 0.7535 | 1,226,386 | +0.00(+0.08%) |
May 26, 2004 | 0.7525 | 0.7623 | 0.7471 | 0.7528 | 811,020 | +0.00(+0.04%) |
May 25, 2004 | 0.7317 | 0.7572 | 0.7282 | 0.7525 | 1,022,223 | +0.02(+2.32%) |
May 24, 2004 | 0.7260 | 0.7402 | 0.7225 | 0.7355 | 1,095,440 | +0.01(+1.66%) |
May 21, 2004 | 0.7181 | 0.7285 | 0.7121 | 0.7235 | 861,709 | +0.01(+1.10%) |
May 20, 2004 | 0.7086 | 0.7206 | 0.7061 | 0.7156 | 841,996 | +0.01(+0.75%) |
May 19, 2004 | 0.7197 | 0.7209 | 0.7067 | 0.7102 | 1,803,675 | -0.00(-0.53%) |
May 18, 2004 | 0.7150 | 0.7156 | 0.7071 | 0.7140 | 1,393,941 | +0.00(+0.53%) |
May 17, 2004 | 0.7134 | 0.7156 | 0.6985 | 0.7102 | 1,296,787 | -0.01(-0.92%) |
May 14, 2004 | 0.7260 | 0.7377 | 0.7168 | 0.7168 | 1,538,967 | -0.01(-1.77%) |
May 13, 2004 | 0.7162 | 0.7323 | 0.7134 | 0.7298 | 1,430,549 | +0.01(+1.94%) |
May 12, 2004 | 0.7055 | 0.7181 | 0.6925 | 0.7159 | 1,370,004 | +0.01(+1.07%) |
May 11, 2004 | 0.6932 | 0.7096 | 0.6897 | 0.7083 | 1,600,920 | +0.02(+2.51%) |
May 10, 2004 | 0.6944 | 0.7096 | 0.6834 | 0.6910 | 2,164,128 | -0.02(-2.71%) |
May 07, 2004 | 0.7317 | 0.7342 | 0.7096 | 0.7102 | 2,237,345 | -0.03(-3.97%) |
May 06, 2004 | 0.7449 | 0.7468 | 0.7228 | 0.7396 | 1,299,603 | -0.01(-1.39%) |
May 05, 2004 | 0.7418 | 0.7566 | 0.7257 | 0.7500 | 1,954,333 | +0.01(+1.02%) |
May 04, 2004 | 0.7471 | 0.7531 | 0.7339 | 0.7424 | 2,048,671 | -0.01(-1.71%) |
May 03, 2004 | 0.7449 | 0.7607 | 0.7437 | 0.7554 | 2,410,532 | +0.01(+0.76%) |
Apr 30, 2004 | 0.7907 | 0.7954 | 0.7494 | 0.7497 | 2,678,056 | -0.04(-4.92%) |
Apr 29, 2004 | 0.8207 | 0.8239 | 0.7860 | 0.7885 | 1,202,450 | -0.03(-3.55%) |
Apr 28, 2004 | 0.8160 | 0.8299 | 0.7989 | 0.8175 | 1,368,596 | -0.00(-0.38%) |
Apr 27, 2004 | 0.8112 | 0.8245 | 0.8090 | 0.8207 | 1,129,233 | +0.01(+0.97%) |
Apr 26, 2004 | 0.8002 | 0.8178 | 0.8002 | 0.8128 | 791,307 | +0.01(+1.22%) |
Apr 23, 2004 | 0.8254 | 0.8270 | 0.7970 | 0.8030 | 744,843 | -0.02(-2.60%) |
Apr 22, 2004 | 0.8049 | 0.8302 | 0.8049 | 0.8245 | 1,005,327 | +0.02(+1.95%) |
Apr 21, 2004 | 0.7891 | 0.8087 | 0.7860 | 0.8087 | 1,077,136 | +0.02(+2.44%) |
Apr 20, 2004 | 0.8188 | 0.8223 | 0.7834 | 0.7894 | 1,217,938 | -0.03(-3.77%) |
Apr 19, 2004 | 0.7964 | 0.8204 | 0.7923 | 0.8204 | 657,545 | +0.02(+2.81%) |
Apr 16, 2004 | 0.8018 | 0.8049 | 0.7926 | 0.7980 | 1,260,179 | -0.01(-1.06%) |
Apr 15, 2004 | 0.8147 | 0.8232 | 0.7898 | 0.8065 | 653,321 | -0.01(-0.82%) |
Apr 14, 2004 | 0.8100 | 0.8365 | 0.8040 | 0.8131 | 913,805 | +0.00(+0.00%) |
Apr 13, 2004 | 0.8415 | 0.8428 | 0.8112 | 0.8131 | 1,437,589 | -0.02(-2.61%) |
Apr 12, 2004 | 0.8368 | 0.8400 | 0.8292 | 0.8349 | 929,294 | -0.00(-0.19%) |
Apr 08, 2004 | 0.8466 | 0.8466 | 0.8333 | 0.8365 | 1,791,003 | -0.01(-1.12%) |
Apr 07, 2004 | 0.8311 | 0.8557 | 0.8311 | 0.8459 | 1,109,520 | +0.01(+1.79%) |
Apr 06, 2004 | 0.8333 | 0.8374 | 0.8283 | 0.8311 | 1,302,419 | -0.00(-0.57%) |
Apr 05, 2004 | 0.8387 | 0.8412 | 0.8276 | 0.8358 | 1,116,560 | -0.00(-0.53%) |
Apr 02, 2004 | 0.8333 | 0.8545 | 0.8321 | 0.8403 | 2,064,159 | +0.01(+1.60%) |
Apr 01, 2004 | 0.8103 | 0.8302 | 0.8103 | 0.8270 | 1,098,256 | +0.01(+1.67%) |
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%) |