Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.8521 | 0.8567 | 0.8476 | 0.8541 | 7,192,985 | +0.00(+0.48%) |
Jun 29, 2004 | 0.8309 | 0.8513 | 0.8309 | 0.8500 | 2,410,215 | +0.02(+2.01%) |
Jun 28, 2004 | 0.8244 | 0.8392 | 0.8244 | 0.8333 | 6,585,051 | +0.00(+0.58%) |
Jun 25, 2004 | 0.8206 | 0.8333 | 0.8192 | 0.8284 | 2,345,655 | +0.01(+1.30%) |
Jun 24, 2004 | 0.8151 | 0.8234 | 0.8132 | 0.8179 | 3,114,987 | +0.01(+0.96%) |
Jun 23, 2004 | 0.7993 | 0.8113 | 0.7933 | 0.8100 | 2,044,378 | +0.02(+2.42%) |
Jun 22, 2004 | 0.8026 | 0.8043 | 0.7909 | 0.7909 | 3,437,784 | -0.01(-1.39%) |
Jun 21, 2004 | 0.7965 | 0.8115 | 0.7961 | 0.8021 | 2,571,613 | +0.01(+1.43%) |
Jun 18, 2004 | 0.7937 | 0.8002 | 0.7868 | 0.7907 | 1,624,743 | -0.01(-0.93%) |
Jun 17, 2004 | 0.7946 | 0.8162 | 0.7890 | 0.7982 | 3,002,008 | -0.00(-0.60%) |
Jun 16, 2004 | 0.8045 | 0.8067 | 0.7942 | 0.8030 | 8,914,567 | +0.01(+1.05%) |
Jun 15, 2004 | 0.7909 | 0.7995 | 0.7909 | 0.7946 | 6,800,249 | +0.03(+4.27%) |
Jun 14, 2004 | 0.7680 | 0.7705 | 0.7593 | 0.7621 | 5,310,005 | -0.04(-4.81%) |
Jun 10, 2004 | 0.8002 | 0.8013 | 0.7993 | 0.8006 | 2,071,278 | +0.00(+0.05%) |
Jun 09, 2004 | 0.8179 | 0.8179 | 0.7952 | 0.8002 | 2,501,674 | -0.02(-2.16%) |
Jun 08, 2004 | 0.8112 | 0.8212 | 0.8050 | 0.8179 | 2,679,212 | -0.00(-0.48%) |
Jun 07, 2004 | 0.8086 | 0.8234 | 0.8041 | 0.8218 | 3,152,647 | +0.03(+3.39%) |
Jun 04, 2004 | 0.7993 | 0.8048 | 0.7937 | 0.7948 | 6,687,270 | +0.02(+2.30%) |
Jun 03, 2004 | 0.7844 | 0.7848 | 0.7705 | 0.7770 | 5,697,361 | -0.02(-2.68%) |
Jun 02, 2004 | 0.7933 | 0.8076 | 0.7928 | 0.7983 | 4,944,168 | +0.01(+0.82%) |
Jun 01, 2004 | 0.7825 | 0.7950 | 0.7695 | 0.7918 | 6,967,027 | -0.01(-0.81%) |
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%) |