Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.8727 | 0.8771 | 0.8565 | 0.8567 | 2,690,068 | -0.02(-1.83%) |
Jul 29, 2004 | 0.8829 | 0.8829 | 0.8639 | 0.8727 | 2,657,788 | -0.00(-0.53%) |
Jul 28, 2004 | 0.8699 | 0.8819 | 0.8699 | 0.8773 | 1,468,777 | -0.00(-0.17%) |
Jul 27, 2004 | 0.8517 | 0.8806 | 0.8496 | 0.8788 | 2,458,723 | +0.03(+4.14%) |
Jul 26, 2004 | 0.8624 | 0.8717 | 0.8405 | 0.8438 | 4,659,199 | -0.02(-2.49%) |
Jul 23, 2004 | 0.8522 | 0.8847 | 0.8522 | 0.8654 | 2,593,226 | +0.00(+0.54%) |
Jul 22, 2004 | 0.8760 | 0.8760 | 0.8591 | 0.8608 | 3,168,901 | -0.01(-1.68%) |
Jul 21, 2004 | 0.9134 | 0.9134 | 0.8717 | 0.8754 | 10,012,436 | -0.04(-4.83%) |
Jul 20, 2004 | 0.9201 | 0.9275 | 0.9143 | 0.9199 | 5,918,151 | -0.00(-0.02%) |
Jul 19, 2004 | 0.9201 | 0.9269 | 0.9186 | 0.9201 | 2,313,459 | -0.00(-0.50%) |
Jul 16, 2004 | 0.9163 | 0.9319 | 0.9158 | 0.9247 | 3,755,336 | +0.04(+4.14%) |
Jul 15, 2004 | 0.8844 | 0.8955 | 0.8819 | 0.8879 | 4,196,507 | +0.00(+0.50%) |
Jul 14, 2004 | 0.8894 | 0.9108 | 0.8832 | 0.8834 | 2,781,531 | -0.01(-0.86%) |
Jul 13, 2004 | 0.8950 | 0.8950 | 0.8829 | 0.8911 | 5,078,850 | -0.01(-0.81%) |
Jul 12, 2004 | 0.8754 | 0.8983 | 0.8695 | 0.8983 | 6,859,675 | +0.02(+2.61%) |
Jul 09, 2004 | 0.8596 | 0.8756 | 0.8596 | 0.8754 | 3,841,418 | +0.02(+1.84%) |
Jul 08, 2004 | 0.8613 | 0.8613 | 0.8544 | 0.8596 | 3,470,188 | -0.01(-1.45%) |
Jul 07, 2004 | 0.8736 | 0.8738 | 0.8671 | 0.8723 | 4,433,233 | -0.01(-0.59%) |
Jul 06, 2004 | 0.8829 | 0.8831 | 0.8712 | 0.8775 | 3,766,096 | -0.02(-2.24%) |
Jul 02, 2004 | 0.8808 | 0.9039 | 0.8808 | 0.8976 | 5,439,319 | +0.02(+2.11%) |
Jul 01, 2004 | 0.8578 | 0.8792 | 0.8578 | 0.8790 | 5,277,915 | +0.02(+2.92%) |
Jun 30, 2004 | 0.8520 | 0.8567 | 0.8476 | 0.8541 | 7,193,244 | +0.00(+0.48%) |
Jun 29, 2004 | 0.8308 | 0.8513 | 0.8308 | 0.8500 | 2,410,301 | +0.02(+2.01%) |
Jun 28, 2004 | 0.8243 | 0.8392 | 0.8243 | 0.8333 | 6,585,288 | +0.00(+0.58%) |
Jun 25, 2004 | 0.8206 | 0.8333 | 0.8191 | 0.8284 | 2,345,740 | +0.01(+1.30%) |
Jun 24, 2004 | 0.8150 | 0.8234 | 0.8132 | 0.8178 | 3,115,099 | +0.01(+0.96%) |
Jun 23, 2004 | 0.7992 | 0.8113 | 0.7933 | 0.8100 | 2,044,452 | +0.02(+2.42%) |
Jun 22, 2004 | 0.8026 | 0.8043 | 0.7909 | 0.7909 | 3,437,908 | -0.01(-1.39%) |
Jun 21, 2004 | 0.7964 | 0.8115 | 0.7961 | 0.8020 | 2,571,705 | +0.01(+1.43%) |
Jun 18, 2004 | 0.7937 | 0.8002 | 0.7868 | 0.7907 | 1,624,801 | -0.01(-0.93%) |
Jun 17, 2004 | 0.7946 | 0.8162 | 0.7890 | 0.7981 | 3,002,116 | -0.00(-0.60%) |
Jun 16, 2004 | 0.8044 | 0.8067 | 0.7942 | 0.8030 | 8,914,888 | +0.01(+1.05%) |
Jun 15, 2004 | 0.7909 | 0.7994 | 0.7909 | 0.7946 | 6,800,494 | +0.03(+4.27%) |
Jun 14, 2004 | 0.7680 | 0.7704 | 0.7593 | 0.7621 | 5,310,196 | -0.04(-4.81%) |
Jun 10, 2004 | 0.8002 | 0.8013 | 0.7992 | 0.8005 | 2,071,353 | +0.00(+0.05%) |
Jun 09, 2004 | 0.8178 | 0.8178 | 0.7951 | 0.8002 | 2,501,764 | -0.02(-2.16%) |
Jun 08, 2004 | 0.8111 | 0.8212 | 0.8050 | 0.8178 | 2,679,308 | -0.00(-0.47%) |
Jun 07, 2004 | 0.8085 | 0.8234 | 0.8041 | 0.8217 | 3,152,760 | +0.03(+3.39%) |
Jun 04, 2004 | 0.7992 | 0.8048 | 0.7937 | 0.7948 | 6,687,511 | +0.02(+2.30%) |
Jun 03, 2004 | 0.7844 | 0.7847 | 0.7704 | 0.7769 | 5,697,565 | -0.02(-2.68%) |
Jun 02, 2004 | 0.7933 | 0.8076 | 0.7927 | 0.7983 | 4,944,346 | +0.01(+0.82%) |
Jun 01, 2004 | 0.7825 | 0.7950 | 0.7695 | 0.7918 | 6,967,278 | -0.01(-0.81%) |
May 28, 2004 | 0.8007 | 0.8030 | 0.7879 | 0.7983 | 3,228,082 | -0.01(-0.76%) |
May 27, 2004 | 0.7797 | 0.8044 | 0.7743 | 0.8044 | 7,634,415 | +0.04(+5.74%) |
May 26, 2004 | 0.7606 | 0.7676 | 0.7513 | 0.7608 | 8,608,220 | -0.01(-0.87%) |
May 25, 2004 | 0.7468 | 0.7682 | 0.7455 | 0.7675 | 2,953,695 | +0.02(+2.69%) |
May 24, 2004 | 0.7370 | 0.7485 | 0.7292 | 0.7474 | 7,629,035 | +0.02(+2.58%) |
May 21, 2004 | 0.7082 | 0.7286 | 0.6989 | 0.7286 | 9,345,299 | +0.02(+3.43%) |
May 20, 2004 | 0.7249 | 0.7288 | 0.7044 | 0.7044 | 12,589,522 | -0.03(-3.68%) |
May 19, 2004 | 0.7256 | 0.7593 | 0.7254 | 0.7314 | 10,216,881 | +0.02(+3.39%) |
May 18, 2004 | 0.7175 | 0.7184 | 0.7018 | 0.7074 | 8,000,264 | +0.02(+3.28%) |
May 17, 2004 | 0.6898 | 0.6901 | 0.6825 | 0.6849 | 5,896,631 | -0.03(-4.04%) |
May 14, 2004 | 0.7416 | 0.7427 | 0.7137 | 0.7137 | 10,905,539 | -0.01(-0.90%) |
May 13, 2004 | 0.6831 | 0.7299 | 0.6831 | 0.7202 | 17,248,722 | +0.02(+3.47%) |
May 12, 2004 | 0.6970 | 0.7007 | 0.6756 | 0.6961 | 14,924,502 | -0.00(-0.08%) |
May 11, 2004 | 0.6775 | 0.6970 | 0.6775 | 0.6966 | 11,970,806 | +0.04(+6.66%) |
May 10, 2004 | 0.6877 | 0.7026 | 0.6505 | 0.6531 | 16,802,170 | -0.06(-8.58%) |
May 07, 2004 | 0.7295 | 0.7314 | 0.7037 | 0.7145 | 6,106,456 | -0.03(-3.85%) |
May 06, 2004 | 0.7615 | 0.7615 | 0.7386 | 0.7431 | 2,684,688 | -0.04(-5.10%) |
May 05, 2004 | 0.7793 | 0.7883 | 0.7751 | 0.7831 | 2,044,452 | +0.00(+0.55%) |
May 04, 2004 | 0.7686 | 0.7844 | 0.7621 | 0.7788 | 4,793,702 | +0.03(+3.66%) |