Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.5995 | 0.6088 | 0.5995 | 0.6058 | 508,086 | +0.00(+0.56%) |
May 27, 2004 | 0.6020 | 0.6039 | 0.5989 | 0.6024 | 87,642 | +0.01(+1.28%) |
May 26, 2004 | 0.6060 | 0.6067 | 0.5946 | 0.5948 | 104,222 | -0.01(-1.78%) |
May 25, 2004 | 0.6037 | 0.6065 | 0.6037 | 0.6056 | 129,094 | +0.01(+0.84%) |
May 24, 2004 | 0.6029 | 0.6033 | 0.6005 | 0.6005 | 37,899 | -0.00(-0.59%) |
May 21, 2004 | 0.6029 | 0.6094 | 0.6029 | 0.6041 | 50,927 | -0.00(-0.14%) |
May 20, 2004 | 0.5995 | 0.6058 | 0.5995 | 0.6050 | 56,848 | +0.01(+1.42%) |
May 19, 2004 | 0.5910 | 0.6027 | 0.5910 | 0.5965 | 317,406 | +0.01(+1.18%) |
May 18, 2004 | 0.5868 | 0.5896 | 0.5818 | 0.5896 | 78,167 | +0.00(+0.65%) |
May 17, 2004 | 0.5883 | 0.5910 | 0.5858 | 0.5858 | 26,055 | -0.01(-1.00%) |
May 14, 2004 | 0.6016 | 0.6016 | 0.5875 | 0.5917 | 90,010 | -0.01(-1.65%) |
May 13, 2004 | 0.6005 | 0.6035 | 0.5993 | 0.6016 | 98,301 | +0.00(+0.07%) |
May 12, 2004 | 0.5936 | 0.6014 | 0.5891 | 0.6012 | 194,233 | +0.01(+1.68%) |
May 11, 2004 | 0.5815 | 0.5921 | 0.5815 | 0.5913 | 127,909 | +0.01(+2.11%) |
May 10, 2004 | 0.5733 | 0.5790 | 0.5733 | 0.5790 | 594,544 | +0.00(+0.66%) |
May 07, 2004 | 0.5771 | 0.5782 | 0.5752 | 0.5752 | 315,037 | -0.00(-0.37%) |
May 06, 2004 | 0.5784 | 0.5849 | 0.5771 | 0.5773 | 249,898 | -0.01(-1.76%) |
May 05, 2004 | 0.5995 | 0.6027 | 0.5843 | 0.5877 | 1,690,069 | -0.03(-4.72%) |
May 04, 2004 | 0.6159 | 0.6248 | 0.6157 | 0.6168 | 151,597 | +0.00(+0.21%) |
May 03, 2004 | 0.6206 | 0.6206 | 0.6130 | 0.6155 | 202,524 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6181 | 0.6181 | 0.6147 | 0.6157 | 172,915 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6238 | 0.6269 | 0.6202 | 0.6202 | 125,541 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6375 | 0.6385 | 0.6223 | 0.6223 | 206,077 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6463 | 0.6535 | 0.6461 | 0.6476 | 112,513 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6482 | 0.6482 | 0.6455 | 0.6472 | 47,374 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6428 | 0.6501 | 0.6413 | 0.6480 | 185,943 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6248 | 0.6417 | 0.6248 | 0.6417 | 234,501 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6288 | 0.6288 | 0.6202 | 0.6233 | 121,988 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6299 | 0.6333 | 0.6290 | 0.6290 | 84,088 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6305 | 0.6311 | 0.6292 | 0.6299 | 111,329 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6290 | 0.6362 | 0.6290 | 0.6305 | 293,719 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6316 | 0.6333 | 0.6282 | 0.6314 | 98,301 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6301 | 0.6354 | 0.6269 | 0.6316 | 615,862 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6354 | 0.6428 | 0.6305 | 0.6333 | 211,998 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6428 | 0.6438 | 0.6402 | 0.6404 | 247,529 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6501 | 0.6552 | 0.6432 | 0.6468 | 114,882 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6723 | 0.6778 | 0.6417 | 0.6544 | 197,786 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6596 | 0.6713 | 0.6571 | 0.6687 | 204,892 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6330 | 0.6575 | 0.6330 | 0.6575 | 257,004 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6417 | 0.6417 | 0.6197 | 0.6330 | 302,009 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6618 | 0.6618 | 0.6451 | 0.6463 | 376,623 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6729 | 0.6729 | 0.6613 | 0.6618 | 62,770 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6786 | 0.6786 | 0.6704 | 0.6704 | 277,138 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6713 | 0.6808 | 0.6641 | 0.6774 | 1,661,645 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6913 | 0.6964 | 0.6818 | 0.6820 | 39,083 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6862 | 0.6936 | 0.6862 | 0.6915 | 31,977 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6818 | 0.6896 | 0.6805 | 0.6862 | 56,848 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6869 | 0.6869 | 0.6854 | 0.6854 | 21,318 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6913 | 0.6922 | 0.6877 | 0.6877 | 164,624 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6905 | 0.6964 | 0.6905 | 0.6911 | 98,301 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6829 | 0.6907 | 0.6829 | 0.6907 | 26,055 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6778 | 0.6841 | 0.6778 | 0.6808 | 34,346 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6797 | 0.6846 | 0.6776 | 0.6778 | 30,793 | -0.00(-0.03%) |
Mar 15, 2004 | 0.6966 | 0.6966 | 0.6757 | 0.6780 | 65,139 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6810 | 0.6824 | 0.6765 | 0.6776 | 29,608 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6776 | 0.6865 | 0.6776 | 0.6808 | 59,217 | -0.00(-0.28%) |
Mar 10, 2004 | 0.6945 | 0.6945 | 0.6827 | 0.6827 | 71,061 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7071 | 0.7124 | 0.6839 | 0.6943 | 255,819 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7149 | 0.7162 | 0.7054 | 0.7071 | 137,384 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7109 | 0.7194 | 0.7109 | 0.7160 | 119,619 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7002 | 0.7059 | 0.6955 | 0.7057 | 137,384 | +0.00(+0.33%) |
Mar 03, 2004 | 0.6966 | 0.7036 | 0.6962 | 0.7033 | 221,473 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6907 | 0.6997 | 0.6907 | 0.6997 | 842,074 | +0.01(+1.56%) |