Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8037 | 0.8059 | 0.7978 | 0.7987 | 918,400 | -0.00(-0.54%) |
May 27, 2004 | 0.8241 | 0.8250 | 0.7972 | 0.8031 | 2,348,800 | -0.01(-1.42%) |
May 26, 2004 | 0.8150 | 0.8184 | 0.8059 | 0.8147 | 1,363,200 | +0.00(+0.19%) |
May 25, 2004 | 0.7925 | 0.8137 | 0.7925 | 0.8131 | 2,495,200 | +0.01(+1.84%) |
May 24, 2004 | 0.7841 | 0.7984 | 0.7841 | 0.7984 | 1,272,000 | +0.02(+2.32%) |
May 21, 2004 | 0.7928 | 0.7931 | 0.7706 | 0.7803 | 1,692,000 | -0.01(-1.62%) |
May 20, 2004 | 0.7812 | 0.7956 | 0.7797 | 0.7931 | 1,257,600 | +0.01(+1.24%) |
May 19, 2004 | 0.7922 | 0.8041 | 0.7781 | 0.7834 | 2,112,000 | -0.00(-0.56%) |
May 18, 2004 | 0.8031 | 0.8072 | 0.7784 | 0.7878 | 1,575,200 | -0.01(-1.37%) |
May 17, 2004 | 0.8106 | 0.8119 | 0.7987 | 0.7987 | 2,706,400 | -0.00(-0.54%) |
May 14, 2004 | 0.7812 | 0.8150 | 0.7794 | 0.8031 | 5,364,000 | +0.04(+5.59%) |
May 13, 2004 | 0.7581 | 0.7716 | 0.7550 | 0.7606 | 3,796,800 | +0.00(+0.45%) |
May 12, 2004 | 0.7597 | 0.7656 | 0.7484 | 0.7572 | 2,572,800 | -0.00(-0.08%) |
May 11, 2004 | 0.7656 | 0.7681 | 0.7525 | 0.7578 | 2,315,200 | +0.00(+0.62%) |
May 10, 2004 | 0.7925 | 0.7928 | 0.7531 | 0.7531 | 2,972,800 | -0.05(-6.15%) |
May 07, 2004 | 0.8228 | 0.8281 | 0.8019 | 0.8025 | 1,678,400 | -0.02(-2.47%) |
May 06, 2004 | 0.8275 | 0.8344 | 0.7959 | 0.8228 | 1,906,400 | -0.00(-0.45%) |
May 05, 2004 | 0.8253 | 0.8378 | 0.8172 | 0.8266 | 1,846,400 | +0.00(+0.30%) |
May 04, 2004 | 0.8316 | 0.8366 | 0.8222 | 0.8241 | 2,879,200 | +0.00(+0.04%) |
May 03, 2004 | 0.7859 | 0.8266 | 0.7741 | 0.8237 | 2,832,000 | +0.04(+4.81%) |
Apr 30, 2004 | 0.7812 | 0.8066 | 0.7766 | 0.7859 | 4,239,200 | -0.01(-1.76%) |
Apr 29, 2004 | 0.8275 | 0.8275 | 0.7816 | 0.8000 | 2,257,600 | -0.01(-1.46%) |
Apr 28, 2004 | 0.8319 | 0.8359 | 0.8034 | 0.8119 | 3,111,200 | -0.02(-2.33%) |
Apr 27, 2004 | 0.8172 | 0.8406 | 0.8147 | 0.8313 | 3,019,200 | +0.02(+2.19%) |
Apr 26, 2004 | 0.8016 | 0.8147 | 0.8016 | 0.8134 | 1,617,600 | +0.02(+2.04%) |
Apr 23, 2004 | 0.8078 | 0.8078 | 0.7847 | 0.7972 | 1,365,600 | -0.00(-0.08%) |
Apr 22, 2004 | 0.7775 | 0.8053 | 0.7775 | 0.7978 | 1,808,800 | +0.02(+3.03%) |
Apr 21, 2004 | 0.7753 | 0.7797 | 0.7550 | 0.7744 | 972,000 | +0.00(+0.28%) |
Apr 20, 2004 | 0.8013 | 0.8109 | 0.7719 | 0.7722 | 1,956,800 | -0.02(-2.68%) |
Apr 19, 2004 | 0.7809 | 0.7994 | 0.7809 | 0.7934 | 2,313,600 | +0.01(+1.60%) |
Apr 16, 2004 | 0.7766 | 0.7825 | 0.7719 | 0.7809 | 1,497,600 | +0.00(+0.24%) |
Apr 15, 2004 | 0.7422 | 0.7819 | 0.7422 | 0.7791 | 1,844,000 | +0.03(+4.44%) |
Apr 14, 2004 | 0.7562 | 0.7569 | 0.7388 | 0.7459 | 1,228,000 | -0.01(-1.49%) |
Apr 13, 2004 | 0.7800 | 0.7800 | 0.7538 | 0.7572 | 1,313,600 | -0.02(-2.92%) |
Apr 12, 2004 | 0.7662 | 0.7800 | 0.7656 | 0.7800 | 1,570,400 | +0.02(+2.17%) |
Apr 08, 2004 | 0.7609 | 0.7662 | 0.7588 | 0.7634 | 1,110,400 | +0.00(+0.62%) |
Apr 07, 2004 | 0.7484 | 0.7656 | 0.7484 | 0.7588 | 1,403,200 | +0.01(+1.25%) |
Apr 06, 2004 | 0.7512 | 0.7578 | 0.7441 | 0.7494 | 1,482,400 | -0.01(-1.28%) |
Apr 05, 2004 | 0.7606 | 0.7622 | 0.7534 | 0.7591 | 1,345,600 | -0.00(-0.45%) |
Apr 02, 2004 | 0.7562 | 0.7628 | 0.7506 | 0.7625 | 1,977,600 | +0.02(+2.26%) |
Apr 01, 2004 | 0.7541 | 0.7559 | 0.7378 | 0.7456 | 1,881,600 | -0.01(-1.08%) |
Mar 31, 2004 | 0.7238 | 0.7562 | 0.7234 | 0.7538 | 2,244,800 | +0.03(+4.19%) |
Mar 30, 2004 | 0.7188 | 0.7253 | 0.7163 | 0.7234 | 3,385,600 | +0.00(+0.65%) |
Mar 29, 2004 | 0.7188 | 0.7266 | 0.7097 | 0.7188 | 1,485,600 | +0.00(+0.39%) |
Mar 26, 2004 | 0.7109 | 0.7222 | 0.7063 | 0.7159 | 738,400 | +0.01(+0.75%) |
Mar 25, 2004 | 0.7078 | 0.7106 | 0.7013 | 0.7106 | 2,192,000 | +0.00(+0.40%) |
Mar 24, 2004 | 0.7234 | 0.7234 | 0.7000 | 0.7078 | 2,085,600 | -0.01(-1.35%) |
Mar 23, 2004 | 0.7219 | 0.7253 | 0.7156 | 0.7175 | 1,648,800 | -0.00(-0.26%) |
Mar 22, 2004 | 0.7250 | 0.7284 | 0.7159 | 0.7194 | 941,600 | -0.01(-1.29%) |
Mar 19, 2004 | 0.7291 | 0.7397 | 0.7219 | 0.7288 | 1,127,200 | +0.01(+0.82%) |
Mar 18, 2004 | 0.7241 | 0.7291 | 0.7147 | 0.7228 | 2,412,000 | +0.00(+0.26%) |
Mar 17, 2004 | 0.7234 | 0.7272 | 0.7188 | 0.7209 | 1,752,800 | +0.01(+0.70%) |
Mar 16, 2004 | 0.7219 | 0.7222 | 0.7141 | 0.7159 | 2,680,800 | -0.00(-0.43%) |
Mar 15, 2004 | 0.7275 | 0.7275 | 0.7188 | 0.7191 | 1,508,000 | -0.01(-1.16%) |
Mar 12, 2004 | 0.7097 | 0.7275 | 0.7069 | 0.7275 | 1,392,000 | +0.02(+2.33%) |
Mar 11, 2004 | 0.7159 | 0.7244 | 0.7109 | 0.7109 | 1,680,800 | -0.00(-0.65%) |
Mar 10, 2004 | 0.7219 | 0.7244 | 0.7128 | 0.7156 | 2,025,600 | -0.01(-0.87%) |
Mar 09, 2004 | 0.7225 | 0.7269 | 0.7163 | 0.7219 | 1,991,200 | -0.00(-0.30%) |
Mar 08, 2004 | 0.7222 | 0.7306 | 0.7188 | 0.7241 | 1,162,400 | +0.00(+0.30%) |
Mar 05, 2004 | 0.7188 | 0.7281 | 0.7175 | 0.7219 | 919,200 | +0.00(+0.00%) |
Mar 04, 2004 | 0.7191 | 0.7244 | 0.7078 | 0.7219 | 714,400 | +0.00(+0.39%) |
Mar 03, 2004 | 0.7225 | 0.7228 | 0.7156 | 0.7191 | 1,192,800 | -0.00(-0.48%) |
Mar 02, 2004 | 0.7222 | 0.7334 | 0.7216 | 0.7225 | 2,632,800 | +0.00(+0.00%) |