Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.7217 | 0.7230 | 0.7028 | 0.7053 | 2,427,446 | -0.01(-2.05%) |
Aug 30, 2004 | 0.7129 | 0.7301 | 0.7099 | 0.7200 | 1,810,782 | +0.01(+0.71%) |
Aug 27, 2004 | 0.7133 | 0.7183 | 0.7103 | 0.7150 | 1,437,694 | +0.01(+0.71%) |
Aug 26, 2004 | 0.7133 | 0.7179 | 0.7074 | 0.7099 | 925,590 | -0.01(-0.76%) |
Aug 25, 2004 | 0.7137 | 0.7183 | 0.7103 | 0.7154 | 1,103,816 | +0.00(+0.24%) |
Aug 24, 2004 | 0.7053 | 0.7238 | 0.7053 | 0.7137 | 2,415,564 | +0.01(+1.37%) |
Aug 23, 2004 | 0.7175 | 0.7187 | 0.6990 | 0.7040 | 1,371,156 | -0.01(-1.59%) |
Aug 20, 2004 | 0.7301 | 0.7415 | 0.7057 | 0.7154 | 5,285,012 | -0.01(-0.87%) |
Aug 19, 2004 | 0.6994 | 0.7234 | 0.6931 | 0.7217 | 5,818,504 | +0.02(+2.45%) |
Aug 18, 2004 | 0.6737 | 0.7049 | 0.6699 | 0.7044 | 2,839,743 | +0.03(+4.30%) |
Aug 17, 2004 | 0.6670 | 0.6830 | 0.6607 | 0.6754 | 8,335,063 | +0.01(+1.58%) |
Aug 16, 2004 | 0.6270 | 0.6691 | 0.6270 | 0.6649 | 3,601,365 | +0.03(+5.33%) |
Aug 13, 2004 | 0.6291 | 0.6371 | 0.6236 | 0.6312 | 1,012,327 | +0.00(+0.60%) |
Aug 12, 2004 | 0.6291 | 0.6363 | 0.6169 | 0.6274 | 1,428,189 | -0.01(-0.86%) |
Aug 11, 2004 | 0.6354 | 0.6413 | 0.6274 | 0.6329 | 1,459,081 | -0.00(-0.33%) |
Aug 10, 2004 | 0.6300 | 0.6523 | 0.6300 | 0.6350 | 1,214,317 | +0.01(+1.48%) |
Aug 09, 2004 | 0.6312 | 0.6417 | 0.6228 | 0.6257 | 2,662,705 | -0.01(-0.87%) |
Aug 06, 2004 | 0.6228 | 0.6329 | 0.6089 | 0.6312 | 2,979,948 | +0.00(+0.33%) |
Aug 05, 2004 | 0.6375 | 0.6401 | 0.6266 | 0.6291 | 1,700,281 | -0.01(-1.64%) |
Aug 04, 2004 | 0.6438 | 0.6523 | 0.6358 | 0.6396 | 2,112,579 | -0.00(-0.65%) |
Aug 03, 2004 | 0.6552 | 0.6619 | 0.6413 | 0.6438 | 3,924,549 | -0.02(-2.42%) |
Aug 02, 2004 | 0.6447 | 0.6603 | 0.6417 | 0.6598 | 1,081,241 | +0.01(+1.82%) |
Jul 30, 2004 | 0.6459 | 0.6523 | 0.6434 | 0.6481 | 964,799 | +0.00(+0.06%) |
Jul 29, 2004 | 0.6380 | 0.6493 | 0.6375 | 0.6476 | 1,409,178 | +0.01(+1.85%) |
Jul 28, 2004 | 0.6396 | 0.6396 | 0.6312 | 0.6358 | 2,205,257 | -0.01(-1.18%) |
Jul 27, 2004 | 0.6165 | 0.6438 | 0.6148 | 0.6434 | 2,856,378 | +0.03(+4.94%) |
Jul 26, 2004 | 0.6165 | 0.6215 | 0.6131 | 0.6131 | 1,581,464 | +0.00(+0.07%) |
Jul 23, 2004 | 0.6426 | 0.6426 | 0.6102 | 0.6127 | 4,233,475 | -0.03(-5.15%) |
Jul 22, 2004 | 0.6523 | 0.6535 | 0.6354 | 0.6459 | 2,733,996 | -0.01(-1.10%) |
Jul 21, 2004 | 0.6459 | 0.6699 | 0.6401 | 0.6531 | 4,733,698 | +0.01(+2.24%) |
Jul 20, 2004 | 0.6186 | 0.6438 | 0.6148 | 0.6388 | 1,668,200 | +0.02(+2.57%) |
Jul 19, 2004 | 0.6316 | 0.6358 | 0.6224 | 0.6228 | 1,940,293 | -0.01(-1.66%) |
Jul 16, 2004 | 0.6367 | 0.6367 | 0.6224 | 0.6333 | 2,901,529 | -0.00(-0.27%) |
Jul 15, 2004 | 0.6346 | 0.6413 | 0.6325 | 0.6350 | 4,418,831 | -0.00(-0.40%) |
Jul 14, 2004 | 0.6354 | 0.6438 | 0.6312 | 0.6375 | 3,331,649 | +0.00(+0.07%) |
Jul 13, 2004 | 0.6321 | 0.6459 | 0.6316 | 0.6371 | 4,492,498 | +0.01(+0.93%) |
Jul 12, 2004 | 0.6186 | 0.6312 | 0.6114 | 0.6312 | 1,847,615 | +0.01(+1.35%) |
Jul 09, 2004 | 0.6165 | 0.6241 | 0.6047 | 0.6228 | 2,610,425 | +0.00(+0.68%) |
Jul 08, 2004 | 0.6135 | 0.6203 | 0.6081 | 0.6186 | 3,196,196 | +0.01(+0.82%) |
Jul 07, 2004 | 0.6178 | 0.6312 | 0.6135 | 0.6135 | 3,004,900 | -0.01(-1.15%) |
Jul 06, 2004 | 0.6257 | 0.6333 | 0.6131 | 0.6207 | 2,131,590 | -0.00(-0.74%) |
Jul 02, 2004 | 0.6270 | 0.6337 | 0.6215 | 0.6253 | 1,649,190 | +0.00(+0.41%) |
Jul 01, 2004 | 0.6405 | 0.6438 | 0.6173 | 0.6228 | 2,347,838 | -0.02(-2.76%) |
Jun 30, 2004 | 0.6325 | 0.6451 | 0.6295 | 0.6405 | 3,376,799 | +0.01(+2.15%) |
Jun 29, 2004 | 0.6367 | 0.6375 | 0.6262 | 0.6270 | 1,412,742 | -0.00(-0.73%) |
Jun 28, 2004 | 0.6354 | 0.6417 | 0.6291 | 0.6316 | 1,590,969 | -0.00(-0.60%) |
Jun 25, 2004 | 0.6241 | 0.6354 | 0.6110 | 0.6354 | 7,516,409 | +0.02(+2.51%) |
Jun 24, 2004 | 0.6266 | 0.6291 | 0.6190 | 0.6199 | 3,888,904 | -0.00(-0.74%) |
Jun 23, 2004 | 0.6152 | 0.6270 | 0.6089 | 0.6245 | 6,136,935 | +0.01(+2.06%) |
Jun 22, 2004 | 0.6312 | 0.6316 | 0.6102 | 0.6119 | 6,057,327 | -0.02(-3.07%) |
Jun 21, 2004 | 0.6329 | 0.6413 | 0.6312 | 0.6312 | 4,770,531 | -0.00(-0.20%) |
Jun 18, 2004 | 0.6531 | 0.6535 | 0.6321 | 0.6325 | 3,117,777 | -0.02(-3.09%) |
Jun 17, 2004 | 0.6598 | 0.6598 | 0.6459 | 0.6527 | 2,301,499 | -0.01(-1.71%) |
Jun 16, 2004 | 0.6510 | 0.6657 | 0.6502 | 0.6640 | 2,381,107 | +0.02(+2.47%) |
Jun 15, 2004 | 0.6523 | 0.6615 | 0.6438 | 0.6481 | 4,928,559 | -0.00(-0.06%) |
Jun 14, 2004 | 0.6628 | 0.6628 | 0.6422 | 0.6485 | 4,202,583 | -0.02(-2.59%) |
Jun 10, 2004 | 0.6767 | 0.6771 | 0.6611 | 0.6657 | 4,204,959 | -0.01(-1.56%) |
Jun 09, 2004 | 0.6691 | 0.6851 | 0.6691 | 0.6762 | 4,618,445 | +0.01(+0.75%) |
Jun 08, 2004 | 0.6691 | 0.6754 | 0.6666 | 0.6712 | 2,263,477 | +0.00(+0.00%) |
Jun 07, 2004 | 0.6649 | 0.6750 | 0.6628 | 0.6712 | 3,612,059 | +0.02(+2.31%) |
Jun 04, 2004 | 0.6481 | 0.6611 | 0.6464 | 0.6560 | 5,279,071 | +0.01(+1.90%) |
Jun 03, 2004 | 0.6548 | 0.6552 | 0.6401 | 0.6438 | 7,819,394 | -0.01(-1.67%) |
Jun 02, 2004 | 0.6531 | 0.6586 | 0.6518 | 0.6548 | 5,205,404 | +0.00(+0.26%) |