Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.6115 | 0.6292 | 0.5583 | 0.6292 | 16,644 | +0.02(+3.50%) |
Jun 29, 2004 | 0.5725 | 0.6168 | 0.5654 | 0.6079 | 23,979 | +0.03(+4.89%) |
Jun 28, 2004 | 0.6381 | 0.6381 | 0.5796 | 0.5796 | 23,697 | -0.03(-5.49%) |
Jun 25, 2004 | 0.6132 | 0.6310 | 0.6115 | 0.6132 | 6,206 | -0.01(-2.26%) |
Jun 24, 2004 | 0.5867 | 0.6363 | 0.5849 | 0.6274 | 28,210 | +0.01(+2.31%) |
Jun 23, 2004 | 0.6061 | 0.6132 | 0.5530 | 0.6132 | 26,800 | +0.04(+7.12%) |
Jun 22, 2004 | 0.5742 | 0.6132 | 0.5494 | 0.5725 | 10,438 | -0.00(-0.31%) |
Jun 21, 2004 | 0.5602 | 0.5742 | 0.5602 | 0.5742 | 1,128 | -0.03(-5.26%) |
Jun 18, 2004 | 0.6008 | 0.6061 | 0.5547 | 0.6061 | 4,795 | +0.01(+0.88%) |
Jun 17, 2004 | 0.5937 | 0.6008 | 0.5937 | 0.6008 | 6,206 | +0.02(+3.99%) |
Jun 16, 2004 | 0.5920 | 0.5920 | 0.5638 | 0.5778 | 10,438 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5583 | 0.5778 | 0.5583 | 0.5778 | 24,261 | +0.05(+8.67%) |
Jun 14, 2004 | 0.4945 | 0.5654 | 0.4945 | 0.5317 | 12,694 | -0.02(-4.15%) |
Jun 10, 2004 | 0.5849 | 0.5937 | 0.4927 | 0.5547 | 82,375 | +0.04(+8.30%) |
Jun 09, 2004 | 0.4874 | 0.5122 | 0.4874 | 0.5122 | 42,880 | +0.02(+3.58%) |
Jun 08, 2004 | 0.5122 | 0.5122 | 0.4874 | 0.4945 | 29,903 | -0.01(-1.76%) |
Jun 07, 2004 | 0.5760 | 0.5760 | 0.4874 | 0.5034 | 55,857 | -0.03(-5.65%) |
Jun 04, 2004 | 0.4874 | 0.5764 | 0.4608 | 0.5335 | 159,391 | +0.08(+18.04%) |
Jun 03, 2004 | 0.4697 | 0.4766 | 0.4236 | 0.4520 | 46,830 | -0.03(-5.90%) |
Jun 02, 2004 | 0.4805 | 0.4856 | 0.4803 | 0.4803 | 9,591 | -0.01(-1.45%) |
Jun 01, 2004 | 0.5087 | 0.5087 | 0.4874 | 0.4874 | 4,231 | +0.00(+0.00%) |
May 28, 2004 | 0.4963 | 0.4963 | 0.4803 | 0.4874 | 5,077 | -0.02(-4.84%) |
May 27, 2004 | 0.5087 | 0.5175 | 0.5087 | 0.5122 | 17,772 | +0.02(+4.71%) |
May 26, 2004 | 0.5140 | 0.5140 | 0.4892 | 0.4892 | 8,745 | +0.01(+1.47%) |
May 25, 2004 | 0.5193 | 0.5299 | 0.4821 | 0.4821 | 87,735 | -0.03(-6.21%) |
May 24, 2004 | 0.5368 | 0.5370 | 0.4963 | 0.5140 | 22,004 | +0.00(+0.00%) |
May 21, 2004 | 0.4520 | 0.5581 | 0.4520 | 0.5140 | 41,470 | +0.01(+1.75%) |
May 20, 2004 | 0.5228 | 0.5317 | 0.4892 | 0.5051 | 79,836 | -0.01(-2.73%) |
May 19, 2004 | 0.5707 | 0.5760 | 0.4626 | 0.5193 | 129,488 | -0.07(-11.48%) |
May 18, 2004 | 0.6115 | 0.6115 | 0.5867 | 0.5867 | 125,256 | -0.03(-5.43%) |
May 17, 2004 | 0.6203 | 0.6239 | 0.6203 | 0.6203 | 18,619 | +0.00(+0.03%) |
May 14, 2004 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0 | +0.00(+0.00%) |
May 13, 2004 | 0.6115 | 0.6201 | 0.6115 | 0.6201 | 4,231 | -0.00(-0.03%) |
May 12, 2004 | 0.6079 | 0.6251 | 0.6079 | 0.6203 | 38,366 | +0.02(+3.55%) |
May 11, 2004 | 0.5975 | 0.6077 | 0.5975 | 0.5991 | 11,848 | +0.00(+0.30%) |
May 10, 2004 | 0.6044 | 0.6060 | 0.5973 | 0.5973 | 42,880 | -0.01(-0.88%) |
May 07, 2004 | 0.6079 | 0.6097 | 0.6008 | 0.6026 | 27,082 | -0.03(-4.76%) |
May 06, 2004 | 0.6203 | 0.6327 | 0.6079 | 0.6327 | 7,616 | -0.00(-0.28%) |
May 05, 2004 | 0.6028 | 0.6735 | 0.6026 | 0.6345 | 36,956 | +0.03(+5.02%) |
May 04, 2004 | 0.5875 | 0.6079 | 0.5725 | 0.6042 | 37,238 | +0.02(+3.93%) |
May 03, 2004 | 0.6549 | 0.6549 | 0.5583 | 0.5813 | 56,703 | -0.05(-7.61%) |
Apr 30, 2004 | 0.6455 | 0.6788 | 0.6115 | 0.6292 | 83,504 | -0.04(-6.58%) |
Apr 29, 2004 | 0.6841 | 0.6841 | 0.6487 | 0.6735 | 53,882 | -0.03(-4.04%) |
Apr 28, 2004 | 0.6948 | 0.7036 | 0.6664 | 0.7019 | 75,887 | -0.01(-1.00%) |
Apr 27, 2004 | 0.7249 | 0.7249 | 0.7054 | 0.7089 | 18,054 | +0.00(+0.02%) |
Apr 26, 2004 | 0.7072 | 0.7178 | 0.7072 | 0.7088 | 53,318 | -0.00(-0.25%) |
Apr 23, 2004 | 0.7143 | 0.7143 | 0.7054 | 0.7105 | 110,022 | -0.00(-0.52%) |
Apr 22, 2004 | 0.7089 | 0.7338 | 0.7036 | 0.7143 | 154,877 | +0.01(+1.00%) |
Apr 21, 2004 | 0.6682 | 0.7178 | 0.6682 | 0.7072 | 363,920 | +0.01(+0.73%) |
Apr 20, 2004 | 0.7160 | 0.7160 | 0.6682 | 0.7020 | 68,270 | -0.01(-1.96%) |
Apr 19, 2004 | 0.7089 | 0.7231 | 0.6646 | 0.7160 | 69,398 | +0.00(+0.00%) |
Apr 16, 2004 | 0.7196 | 0.7284 | 0.7089 | 0.7160 | 183,935 | -0.01(-1.22%) |
Apr 15, 2004 | 0.7533 | 0.7586 | 0.7214 | 0.7249 | 204,811 | -0.05(-7.05%) |
Apr 14, 2004 | 0.7471 | 0.8135 | 0.7160 | 0.7798 | 263,207 | +0.05(+6.54%) |
Apr 13, 2004 | 0.7267 | 0.8241 | 0.7160 | 0.7320 | 349,533 | -0.01(-1.20%) |
Apr 12, 2004 | 0.7462 | 0.7976 | 0.7125 | 0.7408 | 220,609 | -0.01(-1.65%) |
Apr 08, 2004 | 0.7586 | 0.7922 | 0.7231 | 0.7533 | 247,409 | -0.05(-6.18%) |
Apr 07, 2004 | 0.8915 | 0.8915 | 0.7798 | 0.8029 | 127,231 | -0.02(-2.37%) |
Apr 06, 2004 | 0.8773 | 0.8791 | 0.7976 | 0.8224 | 143,311 | -0.03(-3.13%) |
Apr 05, 2004 | 0.8862 | 0.9216 | 0.8454 | 0.8490 | 535,161 | -0.01(-1.24%) |
Apr 02, 2004 | 0.7515 | 0.8950 | 0.7173 | 0.8596 | 879,334 | +0.12(+15.48%) |