Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.6619 | 0.6649 | 0.6565 | 0.6573 | 2,928,857 | -0.00(-0.70%) |
May 27, 2004 | 0.6590 | 0.6691 | 0.6573 | 0.6619 | 2,139,907 | +0.00(+0.19%) |
May 26, 2004 | 0.6493 | 0.6666 | 0.6447 | 0.6607 | 4,818,059 | +0.01(+1.95%) |
May 25, 2004 | 0.6476 | 0.6514 | 0.6430 | 0.6481 | 5,093,716 | +0.00(+0.06%) |
May 24, 2004 | 0.6523 | 0.6725 | 0.6438 | 0.6476 | 1,715,728 | -0.00(-0.06%) |
May 21, 2004 | 0.6510 | 0.6539 | 0.6459 | 0.6481 | 3,869,893 | +0.00(+0.46%) |
May 20, 2004 | 0.6586 | 0.6725 | 0.6375 | 0.6451 | 5,893,359 | -0.01(-1.10%) |
May 19, 2004 | 0.6796 | 0.6922 | 0.6459 | 0.6523 | 5,680,675 | -0.01(-1.59%) |
May 18, 2004 | 0.6817 | 0.6817 | 0.6417 | 0.6628 | 7,849,099 | -0.03(-4.72%) |
May 17, 2004 | 0.7150 | 0.7154 | 0.6927 | 0.6956 | 2,592,602 | -0.02(-3.16%) |
May 14, 2004 | 0.7259 | 0.7305 | 0.7154 | 0.7183 | 1,520,866 | -0.01(-1.04%) |
May 13, 2004 | 0.7297 | 0.7457 | 0.7154 | 0.7259 | 2,408,435 | -0.00(-0.52%) |
May 12, 2004 | 0.7356 | 0.7419 | 0.7074 | 0.7297 | 2,288,429 | -0.01(-0.91%) |
May 11, 2004 | 0.7343 | 0.7448 | 0.7301 | 0.7364 | 3,401,751 | +0.01(+1.74%) |
May 10, 2004 | 0.7364 | 0.7520 | 0.7213 | 0.7238 | 1,923,659 | -0.02(-2.27%) |
May 07, 2004 | 0.7554 | 0.7596 | 0.7402 | 0.7406 | 2,697,162 | -0.02(-2.49%) |
May 06, 2004 | 0.7566 | 0.7625 | 0.7469 | 0.7596 | 1,567,205 | -0.00(-0.17%) |
May 05, 2004 | 0.7625 | 0.7701 | 0.7579 | 0.7608 | 1,207,188 | -0.00(-0.55%) |
May 04, 2004 | 0.7478 | 0.7764 | 0.7478 | 0.7650 | 2,063,863 | +0.02(+2.31%) |
May 03, 2004 | 0.7394 | 0.7655 | 0.7385 | 0.7478 | 2,145,848 | +0.01(+0.91%) |
Apr 30, 2004 | 0.7512 | 0.7512 | 0.7314 | 0.7411 | 3,229,465 | -0.01(-0.79%) |
Apr 29, 2004 | 0.7617 | 0.7621 | 0.7411 | 0.7469 | 1,306,995 | -0.01(-1.33%) |
Apr 28, 2004 | 0.7650 | 0.7663 | 0.7562 | 0.7570 | 1,662,260 | -0.01(-1.59%) |
Apr 27, 2004 | 0.7671 | 0.7785 | 0.7659 | 0.7692 | 1,428,189 | +0.01(+0.66%) |
Apr 26, 2004 | 0.7701 | 0.7701 | 0.7600 | 0.7642 | 809,148 | +0.00(+0.06%) |
Apr 23, 2004 | 0.7806 | 0.7823 | 0.7600 | 0.7638 | 1,757,314 | -0.02(-2.10%) |
Apr 22, 2004 | 0.7781 | 0.7869 | 0.7726 | 0.7802 | 1,550,571 | +0.00(+0.27%) |
Apr 21, 2004 | 0.7596 | 0.7836 | 0.7570 | 0.7781 | 2,118,520 | +0.02(+2.78%) |
Apr 20, 2004 | 0.7743 | 0.7743 | 0.7570 | 0.7570 | 1,064,606 | -0.01(-1.53%) |
Apr 19, 2004 | 0.7667 | 0.7709 | 0.7562 | 0.7688 | 873,310 | +0.00(+0.27%) |
Apr 16, 2004 | 0.7638 | 0.7760 | 0.7579 | 0.7667 | 1,475,716 | -0.00(-0.38%) |
Apr 15, 2004 | 0.7596 | 0.7722 | 0.7583 | 0.7697 | 1,282,043 | +0.02(+2.12%) |
Apr 14, 2004 | 0.7469 | 0.7697 | 0.7347 | 0.7537 | 1,853,556 | -0.00(-0.22%) |
Apr 13, 2004 | 0.7764 | 0.7827 | 0.7507 | 0.7554 | 1,778,701 | -0.02(-2.71%) |
Apr 12, 2004 | 0.7743 | 0.7840 | 0.7713 | 0.7764 | 859,052 | +0.00(+0.16%) |
Apr 08, 2004 | 0.7848 | 0.7882 | 0.7739 | 0.7751 | 1,806,029 | +0.00(+0.55%) |
Apr 07, 2004 | 0.7701 | 0.7743 | 0.7634 | 0.7709 | 1,292,736 | -0.00(-0.43%) |
Apr 06, 2004 | 0.7701 | 0.7764 | 0.7676 | 0.7743 | 1,552,947 | -0.00(-0.33%) |
Apr 05, 2004 | 0.7726 | 0.7793 | 0.7688 | 0.7768 | 2,395,365 | +0.00(+0.54%) |
Apr 02, 2004 | 0.7642 | 0.7781 | 0.7617 | 0.7726 | 2,125,649 | +0.02(+2.40%) |
Apr 01, 2004 | 0.7575 | 0.7680 | 0.7499 | 0.7545 | 1,782,265 | -0.00(-0.50%) |
Mar 31, 2004 | 0.7612 | 0.7655 | 0.7524 | 0.7583 | 2,051,982 | +0.00(+0.33%) |
Mar 30, 2004 | 0.7617 | 0.7625 | 0.7461 | 0.7558 | 2,344,273 | -0.01(-0.94%) |
Mar 29, 2004 | 0.7575 | 0.7739 | 0.7533 | 0.7629 | 4,019,603 | +0.03(+3.72%) |
Mar 26, 2004 | 0.7259 | 0.7381 | 0.7255 | 0.7356 | 3,776,027 | +0.01(+1.33%) |
Mar 25, 2004 | 0.7238 | 0.7343 | 0.7196 | 0.7259 | 2,043,664 | +0.01(+1.53%) |
Mar 24, 2004 | 0.7175 | 0.7259 | 0.7091 | 0.7150 | 3,974,453 | -0.00(-0.06%) |
Mar 23, 2004 | 0.7070 | 0.7154 | 0.6985 | 0.7154 | 2,877,765 | +0.02(+2.97%) |
Mar 22, 2004 | 0.7200 | 0.7200 | 0.6939 | 0.6948 | 2,255,160 | -0.02(-3.28%) |
Mar 19, 2004 | 0.7082 | 0.7217 | 0.7049 | 0.7183 | 3,042,922 | +0.01(+2.03%) |
Mar 18, 2004 | 0.7112 | 0.7112 | 0.6985 | 0.7040 | 2,668,646 | -0.01(-0.83%) |
Mar 17, 2004 | 0.7225 | 0.7326 | 0.6948 | 0.7099 | 5,290,953 | -0.01(-1.75%) |
Mar 16, 2004 | 0.7398 | 0.7436 | 0.7061 | 0.7225 | 2,035,347 | -0.02(-2.33%) |
Mar 15, 2004 | 0.7490 | 0.7490 | 0.7272 | 0.7398 | 2,166,047 | -0.01(-1.79%) |
Mar 12, 2004 | 0.7154 | 0.7533 | 0.7150 | 0.7533 | 2,208,821 | +0.04(+6.17%) |
Mar 11, 2004 | 0.7217 | 0.7284 | 0.7095 | 0.7095 | 2,378,731 | -0.01(-1.23%) |
Mar 10, 2004 | 0.7465 | 0.7617 | 0.7154 | 0.7183 | 3,307,885 | -0.03(-3.72%) |
Mar 09, 2004 | 0.7575 | 0.7575 | 0.7415 | 0.7461 | 1,575,523 | -0.00(-0.39%) |
Mar 08, 2004 | 0.7596 | 0.7634 | 0.7461 | 0.7490 | 1,327,194 | -0.01(-1.66%) |
Mar 05, 2004 | 0.7512 | 0.7663 | 0.7440 | 0.7617 | 1,222,634 | +0.00(+0.50%) |
Mar 04, 2004 | 0.7701 | 0.7701 | 0.7537 | 0.7579 | 2,701,915 | -0.01(-1.53%) |
Mar 03, 2004 | 0.7680 | 0.7798 | 0.7520 | 0.7697 | 1,618,297 | +0.01(+0.77%) |
Mar 02, 2004 | 0.7819 | 0.7886 | 0.7583 | 0.7638 | 3,537,203 | -0.02(-2.21%) |