Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.9673 | 0.9673 | 0.9562 | 0.9570 | 369,716 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9481 | 0.9686 | 0.9481 | 0.9628 | 555,562 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9408 | 0.9474 | 0.9357 | 0.9474 | 183,869 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9322 | 0.9481 | 0.9322 | 0.9395 | 102,808 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9476 | 0.9476 | 0.9289 | 0.9342 | 209,571 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9506 | 0.9585 | 0.9431 | 0.9468 | 403,326 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9474 | 0.9557 | 0.9474 | 0.9511 | 842,240 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9451 | 0.9479 | 0.9408 | 0.9461 | 448,799 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9362 | 0.9453 | 0.9362 | 0.9448 | 258,998 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9256 | 0.9453 | 0.9218 | 0.9423 | 270,861 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9307 | 0.9390 | 0.9200 | 0.9211 | 144,327 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9347 | 0.9347 | 0.9223 | 0.9223 | 49,427 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9393 | 0.9393 | 0.9357 | 0.9370 | 13,839 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9319 | 0.9471 | 0.9269 | 0.9350 | 219,457 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9519 | 0.9522 | 0.9352 | 0.9382 | 69,198 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9441 | 0.9511 | 0.9382 | 0.9506 | 375,647 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9517 | 0.9517 | 0.9345 | 0.9463 | 154,213 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9481 | 0.9544 | 0.9463 | 0.9489 | 397,395 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9494 | 0.9537 | 0.9443 | 0.9474 | 316,334 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9281 | 0.9408 | 0.9281 | 0.9380 | 92,923 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9256 | 0.9294 | 0.9256 | 0.9294 | 23,725 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9211 | 0.9274 | 0.9205 | 0.9253 | 75,129 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9165 | 0.9213 | 0.9165 | 0.9213 | 166,075 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9302 | 0.9302 | 0.9180 | 0.9180 | 96,877 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9385 | 0.9385 | 0.9231 | 0.9238 | 114,671 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9314 | 0.9408 | 0.9314 | 0.9408 | 367,738 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9319 | 0.9319 | 0.9246 | 0.9246 | 71,175 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9319 | 0.9319 | 0.9231 | 0.9231 | 429,028 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9314 | 0.9314 | 0.9208 | 0.9208 | 85,014 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9099 | 0.9276 | 0.9099 | 0.9261 | 170,029 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9137 | 0.9185 | 0.8978 | 0.9044 | 298,540 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9041 | 0.9180 | 0.9013 | 0.9180 | 179,915 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9003 | 0.9059 | 0.8897 | 0.9041 | 361,807 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9041 | 0.9041 | 0.8897 | 0.8947 | 152,236 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9016 | 0.9130 | 0.8904 | 0.9066 | 345,990 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9079 | 0.9109 | 0.8960 | 0.8975 | 1,158,575 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9296 | 0.9296 | 0.9049 | 0.9099 | 1,372,101 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9279 | 0.9377 | 0.9274 | 0.9355 | 181,892 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9157 | 0.9236 | 0.9157 | 0.9228 | 201,663 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9071 | 0.9109 | 0.9049 | 0.9071 | 118,625 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9203 | 0.9203 | 0.8978 | 0.8983 | 189,800 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9281 | 0.9281 | 0.9079 | 0.9130 | 298,540 | -0.01(-1.23%) |
May 28, 2004 | 0.9420 | 0.9420 | 0.9231 | 0.9243 | 152,236 | -0.02(-2.25%) |
May 27, 2004 | 0.9461 | 0.9496 | 0.9413 | 0.9456 | 88,969 | +0.01(+0.78%) |
May 26, 2004 | 0.9423 | 0.9423 | 0.9382 | 0.9382 | 146,304 | +0.01(+0.79%) |
May 25, 2004 | 0.9395 | 0.9395 | 0.9198 | 0.9309 | 294,586 | -0.00(-0.41%) |
May 24, 2004 | 0.9269 | 0.9347 | 0.9157 | 0.9347 | 104,785 | +0.00(+0.46%) |
May 21, 2004 | 0.9185 | 0.9322 | 0.9165 | 0.9304 | 102,808 | +0.01(+1.41%) |
May 20, 2004 | 0.9168 | 0.9281 | 0.9142 | 0.9175 | 104,785 | +0.00(+0.06%) |
May 19, 2004 | 0.9329 | 0.9357 | 0.9170 | 0.9170 | 100,831 | -0.00(-0.33%) |
May 18, 2004 | 0.9231 | 0.9246 | 0.9170 | 0.9200 | 88,969 | -0.00(-0.41%) |
May 17, 2004 | 0.9403 | 0.9403 | 0.9233 | 0.9238 | 258,998 | -0.02(-1.91%) |
May 14, 2004 | 0.9423 | 0.9423 | 0.9380 | 0.9418 | 108,740 | -0.01(-0.56%) |
May 13, 2004 | 0.9572 | 0.9572 | 0.9398 | 0.9471 | 100,831 | -0.01(-1.47%) |
May 12, 2004 | 0.9559 | 0.9640 | 0.9441 | 0.9613 | 140,373 | +0.00(+0.16%) |
May 11, 2004 | 0.9423 | 0.9623 | 0.9342 | 0.9597 | 225,388 | +0.02(+1.85%) |
May 10, 2004 | 0.9509 | 0.9509 | 0.9400 | 0.9423 | 310,403 | -0.02(-1.69%) |
May 07, 2004 | 0.9737 | 0.9737 | 0.9486 | 0.9585 | 379,601 | -0.01(-1.46%) |
May 06, 2004 | 0.9610 | 0.9754 | 0.9534 | 0.9726 | 326,220 | +0.01(+1.48%) |
May 05, 2004 | 0.9557 | 0.9597 | 0.9529 | 0.9585 | 173,984 | -0.00(-0.16%) |
May 04, 2004 | 0.9446 | 0.9613 | 0.9431 | 0.9600 | 448,799 | +0.03(+2.71%) |