Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8008 | 0.8030 | 0.7879 | 0.7983 | 3,227,966 | -0.01(-0.76%) |
May 27, 2004 | 0.7797 | 0.8045 | 0.7744 | 0.8045 | 7,634,140 | +0.04(+5.74%) |
May 26, 2004 | 0.7606 | 0.7677 | 0.7513 | 0.7608 | 8,607,910 | -0.01(-0.87%) |
May 25, 2004 | 0.7468 | 0.7682 | 0.7455 | 0.7675 | 2,953,589 | +0.02(+2.69%) |
May 24, 2004 | 0.7370 | 0.7485 | 0.7292 | 0.7474 | 7,628,760 | +0.02(+2.58%) |
May 21, 2004 | 0.7082 | 0.7286 | 0.6989 | 0.7286 | 9,344,963 | +0.02(+3.43%) |
May 20, 2004 | 0.7249 | 0.7288 | 0.7045 | 0.7045 | 12,589,069 | -0.03(-3.68%) |
May 19, 2004 | 0.7257 | 0.7593 | 0.7255 | 0.7314 | 10,216,514 | +0.02(+3.39%) |
May 18, 2004 | 0.7175 | 0.7184 | 0.7019 | 0.7074 | 7,999,977 | +0.02(+3.28%) |
May 17, 2004 | 0.6898 | 0.6902 | 0.6825 | 0.6850 | 5,896,418 | -0.03(-4.04%) |
May 14, 2004 | 0.7416 | 0.7428 | 0.7138 | 0.7138 | 10,905,147 | -0.01(-0.90%) |
May 13, 2004 | 0.6831 | 0.7299 | 0.6831 | 0.7203 | 17,248,100 | +0.02(+3.47%) |
May 12, 2004 | 0.6970 | 0.7008 | 0.6757 | 0.6961 | 14,923,965 | -0.00(-0.08%) |
May 11, 2004 | 0.6775 | 0.6970 | 0.6775 | 0.6967 | 11,970,376 | +0.04(+6.66%) |
May 10, 2004 | 0.6877 | 0.7026 | 0.6506 | 0.6532 | 16,801,566 | -0.06(-8.58%) |
May 07, 2004 | 0.7296 | 0.7314 | 0.7037 | 0.7145 | 6,106,236 | -0.03(-3.85%) |
May 06, 2004 | 0.7615 | 0.7615 | 0.7387 | 0.7431 | 2,684,592 | -0.04(-5.10%) |
May 05, 2004 | 0.7794 | 0.7883 | 0.7751 | 0.7831 | 2,044,378 | +0.00(+0.55%) |
May 04, 2004 | 0.7686 | 0.7844 | 0.7621 | 0.7788 | 4,793,530 | +0.03(+3.66%) |
May 03, 2004 | 0.7621 | 0.7621 | 0.7329 | 0.7513 | 6,385,993 | -0.00(-0.57%) |
Apr 30, 2004 | 0.7705 | 0.7755 | 0.7548 | 0.7556 | 7,736,359 | -0.01(-0.85%) |
Apr 29, 2004 | 0.8039 | 0.8048 | 0.7545 | 0.7621 | 10,824,447 | -0.05(-6.18%) |
Apr 28, 2004 | 0.8457 | 0.8457 | 0.8121 | 0.8123 | 7,704,080 | -0.04(-5.17%) |
Apr 27, 2004 | 0.8532 | 0.8682 | 0.8532 | 0.8565 | 3,534,623 | -0.00(-0.15%) |
Apr 26, 2004 | 0.8736 | 0.8736 | 0.8578 | 0.8578 | 2,743,771 | -0.00(-0.41%) |
Apr 23, 2004 | 0.8481 | 0.8658 | 0.8480 | 0.8613 | 1,882,980 | +0.01(+1.11%) |
Apr 22, 2004 | 0.8480 | 0.8541 | 0.8415 | 0.8519 | 8,468,032 | +0.01(+1.62%) |
Apr 21, 2004 | 0.8550 | 0.8571 | 0.8372 | 0.8383 | 1,920,640 | -0.02(-1.96%) |
Apr 20, 2004 | 0.8653 | 0.8718 | 0.8550 | 0.8550 | 4,363,134 | -0.01(-1.08%) |
Apr 19, 2004 | 0.8708 | 0.8708 | 0.8556 | 0.8643 | 3,959,638 | -0.01(-1.06%) |
Apr 16, 2004 | 0.8768 | 0.8792 | 0.8736 | 0.8736 | 1,468,724 | -0.01(-0.66%) |
Apr 15, 2004 | 0.8879 | 0.8879 | 0.8706 | 0.8794 | 2,512,433 | -0.02(-2.15%) |
Apr 14, 2004 | 0.8900 | 0.9024 | 0.8894 | 0.8987 | 3,260,246 | -0.00(-0.19%) |
Apr 13, 2004 | 0.9099 | 0.9102 | 0.8996 | 0.9004 | 1,958,299 | -0.01(-0.66%) |
Apr 12, 2004 | 0.9089 | 0.9104 | 0.8987 | 0.9063 | 936,110 | +0.00(+0.02%) |
Apr 08, 2004 | 0.9126 | 0.9126 | 0.9028 | 0.9061 | 1,221,247 | -0.00(-0.51%) |
Apr 07, 2004 | 0.9089 | 0.9126 | 0.9061 | 0.9108 | 1,565,563 | -0.01(-1.33%) |
Apr 06, 2004 | 0.9299 | 0.9299 | 0.9205 | 0.9231 | 2,937,449 | -0.01(-0.72%) |
Apr 05, 2004 | 0.9266 | 0.9329 | 0.9264 | 0.9297 | 2,178,877 | -0.00(-0.06%) |
Apr 02, 2004 | 0.9244 | 0.9303 | 0.9201 | 0.9303 | 6,542,012 | +0.01(+1.36%) |
Apr 01, 2004 | 0.9247 | 0.9271 | 0.9052 | 0.9179 | 9,388,002 | +0.02(+2.55%) |
Mar 31, 2004 | 0.8972 | 0.8972 | 0.8829 | 0.8950 | 6,628,091 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8968 | 0.9149 | 0.8965 | 0.9080 | 3,244,106 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8666 | 0.8991 | 0.8666 | 0.8991 | 9,673,139 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8548 | 0.8708 | 0.8547 | 0.8662 | 3,609,942 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8569 | 0.8608 | 0.8519 | 0.8547 | 6,472,072 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8792 | 0.8792 | 0.8561 | 0.8561 | 7,053,106 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8903 | 0.8965 | 0.8721 | 0.8848 | 3,330,185 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8950 | 0.8978 | 0.8902 | 0.8903 | 3,141,887 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9056 | 0.9376 | 0.8944 | 0.9327 | 7,144,565 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9179 | 0.9286 | 0.9119 | 0.9238 | 4,804,290 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9145 | 0.9219 | 0.9104 | 0.9186 | 2,921,309 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9134 | 0.9182 | 0.8922 | 0.9052 | 5,874,899 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9089 | 0.9275 | 0.9011 | 0.9238 | 4,395,414 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9063 | 0.9115 | 0.8732 | 0.8799 | 5,726,950 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9535 | 0.9535 | 0.9022 | 0.9034 | 3,900,459 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9744 | 0.9922 | 0.9483 | 0.9628 | 4,607,922 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9907 | 1.000 | 0.9669 | 0.9740 | 2,014,789 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9532 | 0.9863 | 0.9532 | 0.9833 | 1,724,272 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9710 | 0.9725 | 0.9513 | 0.9561 | 4,973,758 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9643 | 0.9885 | 0.9591 | 0.9874 | 4,145,247 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9394 | 0.9866 | 0.9376 | 0.9554 | 4,158,696 | -0.01(-0.62%) |