Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.9660 | 0.9697 | 0.9462 | 0.9621 | 348,567 | -0.01(-0.71%) |
Apr 29, 2004 | 0.9531 | 0.9689 | 0.9531 | 0.9689 | 346,673 | +0.03(+2.94%) |
Apr 28, 2004 | 0.9605 | 0.9605 | 0.9357 | 0.9412 | 801,327 | -0.03(-3.26%) |
Apr 27, 2004 | 0.9858 | 0.9869 | 0.9671 | 0.9729 | 1,464,364 | -0.01(-1.15%) |
Apr 26, 2004 | 0.9861 | 0.9882 | 0.9816 | 0.9842 | 94,719 | +0.00(+0.27%) |
Apr 23, 2004 | 0.9818 | 0.9853 | 0.9771 | 0.9816 | 170,495 | -0.01(-0.69%) |
Apr 22, 2004 | 0.9855 | 0.9911 | 0.9845 | 0.9884 | 83,353 | +0.00(+0.40%) |
Apr 21, 2004 | 0.9845 | 0.9879 | 0.9832 | 0.9845 | 79,564 | +0.00(+0.40%) |
Apr 20, 2004 | 0.9842 | 0.9871 | 0.9805 | 0.9805 | 172,389 | -0.01(-0.72%) |
Apr 19, 2004 | 0.9832 | 0.9895 | 0.9832 | 0.9877 | 179,967 | +0.00(+0.38%) |
Apr 16, 2004 | 0.9898 | 0.9972 | 0.9816 | 0.9840 | 276,581 | -0.01(-1.17%) |
Apr 15, 2004 | 1.000 | 1.000 | 0.9837 | 0.9956 | 346,673 | -0.01(-0.79%) |
Apr 14, 2004 | 1.029 | 1.029 | 0.9995 | 1.003 | 373,194 | -0.04(-3.58%) |
Apr 13, 2004 | 1.053 | 1.053 | 1.039 | 1.041 | 147,762 | -0.02(-1.43%) |
Apr 12, 2004 | 1.063 | 1.063 | 1.055 | 1.056 | 367,511 | -0.01(-0.72%) |
Apr 08, 2004 | 1.069 | 1.070 | 1.060 | 1.063 | 123,135 | -0.03(-2.33%) |
Apr 07, 2004 | 1.087 | 1.089 | 1.076 | 1.089 | 170,495 | +0.01(+0.46%) |
Apr 06, 2004 | 1.079 | 1.086 | 1.072 | 1.084 | 107,980 | +0.01(+0.59%) |
Apr 05, 2004 | 1.071 | 1.082 | 1.068 | 1.077 | 342,884 | +0.01(+0.54%) |
Apr 02, 2004 | 1.070 | 1.083 | 1.063 | 1.072 | 583,472 | +0.00(+0.05%) |
Apr 01, 2004 | 1.074 | 1.074 | 1.067 | 1.071 | 367,511 | -0.00(-0.27%) |
Mar 31, 2004 | 1.085 | 1.085 | 1.070 | 1.074 | 221,643 | -0.01(-1.09%) |
Mar 30, 2004 | 1.088 | 1.092 | 1.082 | 1.086 | 331,518 | -0.00(-0.24%) |
Mar 29, 2004 | 1.086 | 1.096 | 1.082 | 1.088 | 361,828 | +0.00(+0.32%) |
Mar 26, 2004 | 1.093 | 1.096 | 1.077 | 1.085 | 507,696 | +0.00(+0.15%) |
Mar 25, 2004 | 1.068 | 1.087 | 1.068 | 1.083 | 159,128 | +0.02(+1.63%) |
Mar 24, 2004 | 1.076 | 1.076 | 1.053 | 1.066 | 265,214 | -0.02(-1.44%) |
Mar 23, 2004 | 1.079 | 1.082 | 1.061 | 1.082 | 1,085,485 | +0.00(+0.20%) |
Mar 22, 2004 | 1.084 | 1.087 | 1.077 | 1.079 | 723,657 | -0.00(-0.37%) |
Mar 19, 2004 | 1.086 | 1.092 | 1.083 | 1.083 | 92,825 | -0.00(-0.44%) |
Mar 18, 2004 | 1.082 | 1.090 | 1.080 | 1.088 | 157,234 | +0.01(+0.56%) |
Mar 17, 2004 | 1.061 | 1.082 | 1.059 | 1.082 | 399,716 | +0.02(+1.79%) |
Mar 16, 2004 | 1.046 | 1.078 | 1.046 | 1.063 | 225,432 | +0.02(+2.05%) |
Mar 15, 2004 | 1.053 | 1.053 | 1.035 | 1.042 | 208,382 | -0.00(-0.23%) |
Mar 12, 2004 | 1.062 | 1.062 | 1.032 | 1.044 | 295,524 | -0.03(-2.47%) |
Mar 11, 2004 | 1.071 | 1.072 | 1.065 | 1.071 | 206,488 | -0.01(-0.83%) |
Mar 10, 2004 | 1.074 | 1.085 | 1.071 | 1.079 | 306,891 | -0.00(-0.22%) |
Mar 09, 2004 | 1.061 | 1.083 | 1.061 | 1.082 | 361,828 | +0.02(+1.97%) |
Mar 08, 2004 | 1.057 | 1.063 | 1.057 | 1.061 | 117,452 | +0.00(+0.22%) |
Mar 05, 2004 | 1.058 | 1.062 | 1.058 | 1.059 | 125,029 | +0.01(+0.83%) |
Mar 04, 2004 | 1.045 | 1.053 | 1.045 | 1.050 | 164,812 | +0.01(+0.53%) |
Mar 03, 2004 | 1.023 | 1.045 | 1.023 | 1.044 | 151,551 | +0.02(+1.75%) |
Mar 02, 2004 | 1.029 | 1.040 | 1.026 | 1.026 | 310,680 | +0.00(+0.36%) |
Mar 01, 2004 | 1.026 | 1.038 | 1.014 | 1.023 | 259,531 | -0.00(-0.31%) |
Feb 27, 2004 | 1.006 | 1.033 | 1.006 | 1.026 | 723,657 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9990 | 1.006 | 0.9987 | 1.003 | 198,911 | -0.00(-0.08%) |
Feb 25, 2004 | 1.010 | 1.011 | 1.002 | 1.003 | 407,294 | -0.01(-0.63%) |
Feb 24, 2004 | 1.008 | 1.019 | 1.008 | 1.010 | 867,631 | +0.00(+0.45%) |
Feb 23, 2004 | 1.004 | 1.007 | 1.003 | 1.005 | 339,095 | +0.00(+0.08%) |
Feb 20, 2004 | 1.014 | 1.014 | 0.9956 | 1.005 | 255,742 | -0.01(-0.89%) |
Feb 19, 2004 | 1.012 | 1.017 | 1.011 | 1.014 | 250,059 | -0.00(-0.26%) |
Feb 18, 2004 | 1.032 | 1.032 | 1.015 | 1.016 | 121,241 | -0.02(-1.53%) |
Feb 17, 2004 | 1.035 | 1.041 | 1.027 | 1.032 | 106,085 | +0.02(+1.50%) |
Feb 13, 2004 | 1.023 | 1.029 | 1.013 | 1.017 | 181,861 | +0.00(+0.37%) |
Feb 12, 2004 | 1.020 | 1.024 | 1.013 | 1.013 | 187,544 | -0.01(-0.70%) |
Feb 11, 2004 | 1.019 | 1.032 | 1.016 | 1.020 | 312,574 | -0.00(-0.41%) |
Feb 10, 2004 | 1.032 | 1.036 | 1.022 | 1.024 | 342,884 | +0.00(+0.00%) |
Feb 09, 2004 | 1.017 | 1.026 | 1.016 | 1.024 | 162,917 | +0.01(+0.91%) |
Feb 06, 2004 | 1.011 | 1.015 | 1.011 | 1.015 | 151,551 | +0.02(+1.53%) |
Feb 05, 2004 | 1.008 | 1.008 | 0.9998 | 0.9998 | 79,564 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9982 | 1.011 | 0.9982 | 1.004 | 62,514 | -0.01(-0.60%) |
Feb 03, 2004 | 1.023 | 1.023 | 1.009 | 1.010 | 181,861 | -0.01(-1.01%) |