Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.6044 | 0.6137 | 0.6044 | 0.6108 | 503,970 | +0.00(+0.56%) |
May 27, 2004 | 0.6069 | 0.6089 | 0.6037 | 0.6074 | 86,931 | +0.01(+1.28%) |
May 26, 2004 | 0.6110 | 0.6116 | 0.5995 | 0.5997 | 103,378 | -0.01(-1.78%) |
May 25, 2004 | 0.6086 | 0.6114 | 0.6086 | 0.6106 | 128,048 | +0.01(+0.84%) |
May 24, 2004 | 0.6078 | 0.6082 | 0.6054 | 0.6054 | 37,592 | -0.00(-0.59%) |
May 21, 2004 | 0.6078 | 0.6144 | 0.6078 | 0.6091 | 50,514 | -0.00(-0.14%) |
May 20, 2004 | 0.6044 | 0.6108 | 0.6044 | 0.6099 | 56,388 | +0.01(+1.42%) |
May 19, 2004 | 0.5959 | 0.6076 | 0.5959 | 0.6014 | 314,834 | +0.01(+1.18%) |
May 18, 2004 | 0.5916 | 0.5944 | 0.5865 | 0.5944 | 77,533 | +0.00(+0.65%) |
May 17, 2004 | 0.5931 | 0.5959 | 0.5905 | 0.5905 | 25,844 | -0.01(-1.00%) |
May 14, 2004 | 0.6065 | 0.6065 | 0.5923 | 0.5965 | 89,281 | -0.01(-1.65%) |
May 13, 2004 | 0.6054 | 0.6084 | 0.6042 | 0.6065 | 97,504 | +0.00(+0.07%) |
May 12, 2004 | 0.5984 | 0.6063 | 0.5940 | 0.6061 | 192,659 | +0.01(+1.68%) |
May 11, 2004 | 0.5863 | 0.5969 | 0.5863 | 0.5961 | 126,873 | +0.01(+2.11%) |
May 10, 2004 | 0.5780 | 0.5837 | 0.5780 | 0.5837 | 589,727 | +0.00(+0.66%) |
May 07, 2004 | 0.5818 | 0.5829 | 0.5799 | 0.5799 | 312,484 | -0.00(-0.37%) |
May 06, 2004 | 0.5831 | 0.5897 | 0.5818 | 0.5820 | 247,873 | -0.01(-1.76%) |
May 05, 2004 | 0.6044 | 0.6076 | 0.5891 | 0.5925 | 1,676,376 | -0.03(-4.72%) |
May 04, 2004 | 0.6210 | 0.6299 | 0.6208 | 0.6218 | 150,368 | +0.00(+0.21%) |
May 03, 2004 | 0.6257 | 0.6257 | 0.6180 | 0.6206 | 200,883 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6231 | 0.6231 | 0.6197 | 0.6208 | 171,514 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6289 | 0.6320 | 0.6252 | 0.6252 | 124,524 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6427 | 0.6438 | 0.6274 | 0.6274 | 204,407 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6516 | 0.6589 | 0.6514 | 0.6529 | 111,601 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6535 | 0.6535 | 0.6508 | 0.6525 | 46,990 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6480 | 0.6555 | 0.6465 | 0.6533 | 184,436 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6299 | 0.6469 | 0.6299 | 0.6469 | 232,601 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6340 | 0.6340 | 0.6252 | 0.6284 | 120,999 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6350 | 0.6384 | 0.6342 | 0.6342 | 83,407 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6357 | 0.6363 | 0.6344 | 0.6350 | 110,427 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6342 | 0.6414 | 0.6342 | 0.6357 | 291,339 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6367 | 0.6384 | 0.6333 | 0.6365 | 97,504 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6352 | 0.6406 | 0.6320 | 0.6367 | 610,872 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6406 | 0.6480 | 0.6357 | 0.6384 | 210,281 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6480 | 0.6491 | 0.6455 | 0.6457 | 245,523 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6555 | 0.6606 | 0.6484 | 0.6521 | 113,951 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6778 | 0.6833 | 0.6469 | 0.6597 | 196,184 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6650 | 0.6767 | 0.6625 | 0.6742 | 203,232 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6382 | 0.6629 | 0.6382 | 0.6629 | 254,921 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6469 | 0.6469 | 0.6248 | 0.6382 | 299,562 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6672 | 0.6672 | 0.6503 | 0.6516 | 373,572 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6784 | 0.6784 | 0.6667 | 0.6672 | 62,262 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6842 | 0.6842 | 0.6759 | 0.6759 | 274,892 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6767 | 0.6863 | 0.6695 | 0.6829 | 1,648,181 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6970 | 0.7021 | 0.6874 | 0.6876 | 38,766 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6918 | 0.6993 | 0.6918 | 0.6972 | 31,718 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6874 | 0.6953 | 0.6861 | 0.6918 | 56,388 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6925 | 0.6925 | 0.6910 | 0.6910 | 21,145 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6970 | 0.6978 | 0.6933 | 0.6933 | 163,291 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6961 | 0.7021 | 0.6961 | 0.6967 | 97,504 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6884 | 0.6963 | 0.6884 | 0.6963 | 25,844 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6833 | 0.6897 | 0.6833 | 0.6863 | 34,067 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6852 | 0.6901 | 0.6831 | 0.6833 | 30,543 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7023 | 0.7023 | 0.6812 | 0.6835 | 64,611 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6865 | 0.6880 | 0.6821 | 0.6831 | 29,368 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6831 | 0.6921 | 0.6831 | 0.6863 | 58,737 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7001 | 0.7001 | 0.6882 | 0.6882 | 70,485 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7129 | 0.7182 | 0.6895 | 0.6999 | 253,747 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7208 | 0.7221 | 0.7112 | 0.7129 | 136,271 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7167 | 0.7253 | 0.7167 | 0.7219 | 118,650 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7059 | 0.7116 | 0.7012 | 0.7114 | 136,271 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7023 | 0.7093 | 0.7018 | 0.7091 | 219,679 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6963 | 0.7055 | 0.6963 | 0.7055 | 835,251 | +0.01(+1.56%) |