Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.7868 | 0.8116 | 0.6939 | 0.7311 | 142,524 | +0.01(+1.72%) |
May 27, 2004 | 0.7373 | 0.7744 | 0.6939 | 0.7187 | 123,962 | -0.04(-4.92%) |
May 26, 2004 | 0.7565 | 0.7744 | 0.7311 | 0.7558 | 107,337 | -0.01(-0.81%) |
May 25, 2004 | 0.7558 | 0.7868 | 0.7558 | 0.7620 | 68,922 | +0.00(+0.00%) |
May 24, 2004 | 0.7558 | 0.7868 | 0.7496 | 0.7620 | 84,255 | -0.04(-4.65%) |
May 21, 2004 | 0.7682 | 0.8054 | 0.7682 | 0.7992 | 67,146 | -0.01(-0.77%) |
May 20, 2004 | 0.8178 | 0.8364 | 0.7874 | 0.8054 | 14,042 | +0.01(+0.78%) |
May 19, 2004 | 0.7558 | 0.8736 | 0.7558 | 0.7992 | 31,636 | +0.02(+3.20%) |
May 18, 2004 | 0.7936 | 0.8983 | 0.7682 | 0.7744 | 188,526 | -0.03(-3.85%) |
May 17, 2004 | 0.8736 | 0.8736 | 0.7930 | 0.8054 | 75,378 | -0.04(-5.11%) |
May 14, 2004 | 0.8178 | 0.9231 | 0.7992 | 0.8488 | 130,096 | +0.04(+4.58%) |
May 13, 2004 | 0.8060 | 0.8364 | 0.7930 | 0.8116 | 62,304 | -0.02(-2.24%) |
May 12, 2004 | 0.7868 | 0.8488 | 0.7868 | 0.8302 | 34,864 | -0.01(-1.47%) |
May 11, 2004 | 0.7868 | 0.8612 | 0.7868 | 0.8426 | 67,469 | +0.04(+4.62%) |
May 10, 2004 | 0.8116 | 0.8240 | 0.7930 | 0.8054 | 66,339 | -0.01(-1.52%) |
May 07, 2004 | 0.8240 | 0.8612 | 0.8116 | 0.8178 | 31,152 | +0.00(+0.08%) |
May 06, 2004 | 0.7992 | 0.8736 | 0.7992 | 0.8172 | 93,456 | -0.06(-6.45%) |
May 05, 2004 | 0.8983 | 0.9107 | 0.8116 | 0.8736 | 105,077 | +0.02(+2.92%) |
May 04, 2004 | 0.8674 | 0.8736 | 0.8116 | 0.8488 | 94,101 | -0.01(-0.72%) |
May 03, 2004 | 0.7930 | 0.8550 | 0.7930 | 0.8550 | 85,385 | +0.06(+7.81%) |
Apr 30, 2004 | 1.022 | 1.022 | 0.7930 | 0.7930 | 251,153 | -0.07(-8.57%) |
Apr 29, 2004 | 1.016 | 1.028 | 0.8426 | 0.8674 | 466,635 | -0.25(-22.22%) |
Apr 28, 2004 | 1.066 | 1.171 | 0.9913 | 1.115 | 258,417 | +0.02(+2.27%) |
Apr 27, 2004 | 1.004 | 1.208 | 0.9665 | 1.090 | 612,227 | +0.12(+12.10%) |
Apr 26, 2004 | 0.8054 | 0.9913 | 0.7992 | 0.9727 | 434,192 | +0.17(+20.77%) |
Apr 23, 2004 | 0.7930 | 0.8178 | 0.7930 | 0.8054 | 95,716 | +0.01(+1.56%) |
Apr 22, 2004 | 0.7992 | 0.8054 | 0.7930 | 0.7930 | 75,539 | -0.01(-1.54%) |
Apr 21, 2004 | 0.8116 | 0.8674 | 0.7930 | 0.8054 | 237,918 | -0.01(-1.52%) |
Apr 20, 2004 | 0.8667 | 0.8921 | 0.8116 | 0.8178 | 94,101 | -0.04(-5.04%) |
Apr 19, 2004 | 0.8921 | 0.8921 | 0.8426 | 0.8612 | 89,421 | +0.01(+1.46%) |
Apr 16, 2004 | 0.8370 | 0.8921 | 0.8240 | 0.8488 | 88,291 | -0.01(-0.72%) |
Apr 15, 2004 | 0.8488 | 0.8674 | 0.8240 | 0.8550 | 121,703 | +0.00(+0.00%) |
Apr 14, 2004 | 0.8674 | 0.9169 | 0.8488 | 0.8550 | 133,001 | -0.06(-6.06%) |
Apr 13, 2004 | 0.9541 | 0.9603 | 0.8674 | 0.9101 | 201,116 | -0.04(-4.61%) |
Apr 12, 2004 | 0.9603 | 0.9603 | 0.8426 | 0.9541 | 199,825 | +0.02(+1.99%) |
Apr 08, 2004 | 0.9355 | 0.9541 | 0.8983 | 0.9355 | 111,372 | +0.00(+0.00%) |
Apr 07, 2004 | 0.9355 | 0.9603 | 0.8983 | 0.9355 | 109,435 | -0.02(-2.58%) |
Apr 06, 2004 | 0.9293 | 0.9789 | 0.9293 | 0.9603 | 117,829 | -0.01(-1.27%) |
Apr 05, 2004 | 0.8983 | 1.022 | 0.8983 | 0.9727 | 111,857 | +0.03(+3.29%) |
Apr 02, 2004 | 1.004 | 1.016 | 0.8983 | 0.9417 | 137,036 | -0.05(-4.94%) |
Apr 01, 2004 | 0.9913 | 1.010 | 0.9479 | 0.9906 | 81,673 | +0.01(+0.57%) |
Mar 31, 2004 | 0.9603 | 0.9913 | 0.9293 | 0.9851 | 167,704 | +0.05(+5.30%) |
Mar 30, 2004 | 0.9293 | 0.9665 | 0.9293 | 0.9355 | 124,769 | +0.01(+0.67%) |
Mar 29, 2004 | 0.8674 | 0.9355 | 0.8674 | 0.9293 | 316,201 | +0.07(+8.70%) |
Mar 26, 2004 | 0.8178 | 0.8674 | 0.7992 | 0.8550 | 266,164 | +0.01(+1.47%) |
Mar 25, 2004 | 0.8828 | 0.9169 | 0.8054 | 0.8426 | 604,964 | -0.07(-7.48%) |
Mar 24, 2004 | 0.9603 | 0.9727 | 0.8983 | 0.9107 | 278,916 | -0.06(-5.77%) |
Mar 23, 2004 | 0.9975 | 1.041 | 0.9603 | 0.9665 | 174,968 | -0.02(-2.50%) |
Mar 22, 2004 | 1.022 | 1.028 | 0.9665 | 0.9913 | 158,020 | -0.03(-3.03%) |
Mar 19, 2004 | 1.053 | 1.059 | 1.022 | 1.022 | 76,992 | -0.05(-4.62%) |
Mar 18, 2004 | 1.110 | 1.110 | 1.066 | 1.072 | 73,280 | -0.06(-4.94%) |
Mar 17, 2004 | 1.053 | 1.128 | 1.028 | 1.128 | 141,556 | +0.07(+7.06%) |
Mar 16, 2004 | 1.115 | 1.115 | 1.035 | 1.053 | 114,923 | -0.05(-4.49%) |
Mar 15, 2004 | 1.047 | 1.115 | 1.010 | 1.103 | 195,467 | +0.02(+1.71%) |
Mar 12, 2004 | 1.044 | 1.097 | 1.041 | 1.084 | 77,638 | +0.03(+2.94%) |
Mar 11, 2004 | 1.084 | 1.208 | 1.035 | 1.053 | 221,615 | -0.04(-3.41%) |
Mar 10, 2004 | 1.205 | 1.239 | 1.035 | 1.090 | 298,931 | -0.09(-7.37%) |
Mar 09, 2004 | 1.239 | 1.239 | 1.171 | 1.177 | 122,994 | -0.06(-5.00%) |
Mar 08, 2004 | 1.269 | 1.295 | 1.239 | 1.239 | 107,337 | -0.01(-0.50%) |
Mar 05, 2004 | 1.146 | 1.332 | 1.140 | 1.245 | 310,713 | +0.04(+3.72%) |
Mar 04, 2004 | 1.196 | 1.270 | 1.146 | 1.201 | 204,183 | -0.03(-2.12%) |
Mar 03, 2004 | 1.270 | 1.307 | 1.146 | 1.227 | 380,927 | -0.04(-2.94%) |
Mar 02, 2004 | 1.326 | 1.332 | 1.258 | 1.264 | 133,001 | -0.03(-2.39%) |