Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.6230 | 0.6230 | 0.6195 | 0.6206 | 171,557 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6287 | 0.6319 | 0.6251 | 0.6251 | 124,555 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6425 | 0.6436 | 0.6272 | 0.6272 | 204,458 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6515 | 0.6587 | 0.6512 | 0.6527 | 111,629 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6534 | 0.6534 | 0.6506 | 0.6523 | 47,002 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6478 | 0.6553 | 0.6464 | 0.6532 | 184,482 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6298 | 0.6468 | 0.6298 | 0.6468 | 232,659 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6338 | 0.6338 | 0.6251 | 0.6283 | 121,030 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6349 | 0.6383 | 0.6340 | 0.6340 | 83,428 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6355 | 0.6361 | 0.6342 | 0.6349 | 110,454 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6340 | 0.6412 | 0.6340 | 0.6355 | 291,412 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6366 | 0.6383 | 0.6332 | 0.6364 | 97,529 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6351 | 0.6404 | 0.6319 | 0.6366 | 611,026 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6404 | 0.6478 | 0.6355 | 0.6383 | 210,333 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6478 | 0.6489 | 0.6453 | 0.6455 | 245,585 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6553 | 0.6604 | 0.6483 | 0.6519 | 113,979 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6776 | 0.6832 | 0.6468 | 0.6595 | 196,233 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6649 | 0.6766 | 0.6623 | 0.6740 | 203,283 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6381 | 0.6627 | 0.6381 | 0.6627 | 254,985 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6468 | 0.6468 | 0.6247 | 0.6381 | 299,637 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6670 | 0.6670 | 0.6502 | 0.6515 | 373,665 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6783 | 0.6783 | 0.6666 | 0.6670 | 62,277 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6840 | 0.6840 | 0.6757 | 0.6757 | 274,961 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6766 | 0.6861 | 0.6693 | 0.6827 | 1,648,595 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6968 | 0.7019 | 0.6872 | 0.6874 | 38,776 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6917 | 0.6991 | 0.6917 | 0.6970 | 31,726 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6872 | 0.6951 | 0.6859 | 0.6917 | 56,402 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6923 | 0.6923 | 0.6908 | 0.6908 | 21,150 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6968 | 0.6976 | 0.6932 | 0.6932 | 163,331 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6959 | 0.7019 | 0.6959 | 0.6966 | 97,529 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6883 | 0.6961 | 0.6883 | 0.6961 | 25,851 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6832 | 0.6895 | 0.6832 | 0.6861 | 34,076 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6851 | 0.6900 | 0.6829 | 0.6832 | 30,551 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7021 | 0.7021 | 0.6810 | 0.6834 | 64,627 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6864 | 0.6878 | 0.6819 | 0.6829 | 29,376 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6829 | 0.6919 | 0.6829 | 0.6861 | 58,752 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7000 | 0.7000 | 0.6881 | 0.6881 | 70,503 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7127 | 0.7181 | 0.6893 | 0.6998 | 253,810 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7206 | 0.7219 | 0.7110 | 0.7127 | 136,305 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7166 | 0.7251 | 0.7166 | 0.7217 | 118,680 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7057 | 0.7115 | 0.7010 | 0.7112 | 136,305 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7021 | 0.7091 | 0.7017 | 0.7089 | 219,734 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6961 | 0.7053 | 0.6961 | 0.7053 | 835,460 | +0.01(+1.56%) |
Mar 01, 2004 | 0.6989 | 0.7015 | 0.6944 | 0.6944 | 68,152 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6851 | 0.6966 | 0.6838 | 0.6966 | 22,325 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6808 | 0.6851 | 0.6791 | 0.6851 | 129,255 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6857 | 0.6866 | 0.6825 | 0.6866 | 96,354 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6872 | 0.6900 | 0.6849 | 0.6857 | 48,177 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6840 | 0.6872 | 0.6812 | 0.6872 | 109,279 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6872 | 0.6872 | 0.6798 | 0.6840 | 28,201 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6874 | 0.6893 | 0.6855 | 0.6891 | 31,726 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7038 | 0.7038 | 0.6885 | 0.6893 | 61,102 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7042 | 0.7117 | 0.7038 | 0.7042 | 38,776 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6944 | 0.7076 | 0.6944 | 0.7053 | 118,680 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6906 | 0.6955 | 0.6904 | 0.6917 | 57,577 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6878 | 0.6957 | 0.6766 | 0.6904 | 128,080 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6742 | 0.6889 | 0.6742 | 0.6878 | 264,386 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6557 | 0.6747 | 0.6557 | 0.6740 | 209,158 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6493 | 0.6553 | 0.6489 | 0.6553 | 54,052 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6404 | 0.6464 | 0.6404 | 0.6457 | 69,327 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6308 | 0.6389 | 0.6308 | 0.6385 | 505,271 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6361 | 0.6364 | 0.6327 | 0.6327 | 104,579 | -0.00(-0.37%) |