Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,564,456 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7886 | 0.7658 | 0.7668 | 60,670,224 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,187,880 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,276,480 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,886,040 | -0.00(-0.33%) |
May 21, 2004 | 0.7271 | 0.7281 | 0.7104 | 0.7203 | 30,751,110 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7400 | 0.7148 | 0.7186 | 45,948,100 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7254 | 0.7291 | 54,317,760 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,283,336 | +0.01(+1.61%) |
May 17, 2004 | 0.7203 | 0.7298 | 0.7084 | 0.7192 | 33,627,772 | -0.01(-1.58%) |
May 14, 2004 | 0.7339 | 0.7468 | 0.7271 | 0.7308 | 50,036,124 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7203 | 0.7308 | 37,946,036 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,579,204 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7271 | 0.7386 | 43,623,484 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7050 | 0.7209 | 72,943,456 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7502 | 104,339,496 | +0.01(+0.78%) |
May 06, 2004 | 0.7305 | 0.7502 | 0.7152 | 0.7444 | 79,026,440 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7383 | 50,623,492 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7322 | 84,208,096 | +0.04(+6.37%) |
May 03, 2004 | 0.7046 | 0.7118 | 0.6761 | 0.6883 | 66,573,988 | -0.01(-1.27%) |
Apr 30, 2004 | 0.7277 | 0.7288 | 0.6944 | 0.6972 | 55,941,196 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7451 | 0.7498 | 0.7186 | 0.7284 | 70,331,048 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7434 | 0.7491 | 51,102,280 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7648 | 0.7879 | 0.7495 | 0.7522 | 53,929,232 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7913 | 0.7947 | 0.7566 | 0.7587 | 46,875,592 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7896 | 48,393,064 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7451 | 0.7726 | 75,841,048 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7682 | 75,094,088 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8032 | 0.8120 | 0.7668 | 0.7671 | 56,028,844 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,991,656 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8263 | 0.8004 | 0.8021 | 71,388,048 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,289,768 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,815,612 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8708 | 48,313,268 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8861 | 0.8915 | 48,377,368 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9085 | 48,742,348 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,832,608 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9136 | 0.8833 | 0.8881 | 68,118,936 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8888 | 0.9292 | 0.8888 | 0.9255 | 62,934,664 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,838,616 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9068 | 0.9163 | 0.8585 | 0.8810 | 143,843,552 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,938,216 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,055,216 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,462,088 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,136,492 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8337 | 0.7916 | 0.8297 | 108,699,616 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,830,224 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,794,688 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7474 | 63,038,008 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,501,084 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7621 | 57,571,172 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7536 | 57,198,344 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,374,396 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,918,012 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,202,064 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7067 | 57,797,488 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,526,876 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7345 | 0.7104 | 0.7226 | 40,468,184 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7220 | 0.7277 | 50,709,832 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,686,456 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,076,860 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,228,064 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,701,648 | -0.01(-1.86%) |