Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 195,400 | -0.04(-4.49%) |
Apr 29, 2004 | 0.9600 | 0.9700 | 0.8700 | 0.8900 | 425,600 | -0.08(-8.25%) |
Apr 28, 2004 | 1.005 | 1.020 | 0.9500 | 0.9700 | 171,200 | -0.02(-2.02%) |
Apr 27, 2004 | 1.020 | 1.020 | 0.9700 | 0.9900 | 90,900 | -0.02(-1.98%) |
Apr 26, 2004 | 1.000 | 1.050 | 1.000 | 1.010 | 47,400 | -0.01(-0.98%) |
Apr 23, 2004 | 1.070 | 1.070 | 1.010 | 1.020 | 93,000 | -0.03(-2.86%) |
Apr 22, 2004 | 0.9850 | 1.120 | 0.9700 | 1.050 | 768,600 | +0.07(+7.14%) |
Apr 21, 2004 | 0.9500 | 1.030 | 0.9200 | 0.9800 | 345,000 | +0.04(+4.26%) |
Apr 20, 2004 | 0.9700 | 0.9900 | 0.9300 | 0.9400 | 255,400 | -0.03(-3.09%) |
Apr 19, 2004 | 0.9900 | 1.000 | 0.9300 | 0.9700 | 168,000 | +0.01(+1.04%) |
Apr 16, 2004 | 1.015 | 1.015 | 0.9600 | 0.9600 | 166,600 | -0.04(-4.00%) |
Apr 15, 2004 | 1.090 | 1.090 | 0.9500 | 1.000 | 520,900 | -0.08(-7.41%) |
Apr 14, 2004 | 1.000 | 1.240 | 0.9800 | 1.080 | 2,690,600 | +0.09(+9.09%) |
Apr 13, 2004 | 0.9600 | 1.050 | 0.9600 | 0.9900 | 379,100 | +0.03(+3.13%) |
Apr 12, 2004 | 1.010 | 1.020 | 0.9600 | 0.9600 | 159,500 | +0.02(+2.13%) |
Apr 08, 2004 | 0.9800 | 1.010 | 0.9400 | 0.9400 | 194,500 | -0.02(-2.08%) |
Apr 07, 2004 | 1.010 | 1.020 | 0.9200 | 0.9600 | 245,300 | -0.07(-6.80%) |
Apr 06, 2004 | 1.070 | 1.160 | 1.020 | 1.030 | 903,900 | -0.06(-5.50%) |
Apr 05, 2004 | 0.8900 | 1.100 | 0.8500 | 1.090 | 710,900 | +0.22(+25.29%) |
Apr 02, 2004 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | 31,500 | +0.02(+2.35%) |
Apr 01, 2004 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 68,000 | -0.03(-3.41%) |
Mar 31, 2004 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 39,200 | +0.03(+3.53%) |
Mar 30, 2004 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 74,400 | -0.02(-2.30%) |
Mar 29, 2004 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 37,600 | +0.04(+4.82%) |
Mar 26, 2004 | 0.8500 | 0.8800 | 0.7900 | 0.8300 | 232,900 | -0.05(-5.68%) |
Mar 25, 2004 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 50,800 | +0.01(+1.15%) |
Mar 24, 2004 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 39,500 | -0.01(-1.14%) |
Mar 23, 2004 | 0.8650 | 0.9100 | 0.8500 | 0.8800 | 40,500 | +0.02(+2.21%) |
Mar 22, 2004 | 0.8900 | 0.9000 | 0.8500 | 0.8610 | 96,200 | -0.04(-4.33%) |
Mar 19, 2004 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 88,300 | -0.01(-1.10%) |
Mar 18, 2004 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 21,300 | +0.01(+1.11%) |
Mar 17, 2004 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 189,100 | -0.02(-2.17%) |
Mar 16, 2004 | 0.8500 | 0.9800 | 0.8500 | 0.9200 | 85,800 | +0.00(+0.00%) |
Mar 15, 2004 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 42,400 | -0.01(-1.08%) |
Mar 12, 2004 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 77,800 | +0.03(+3.33%) |
Mar 11, 2004 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 134,600 | -0.02(-2.17%) |
Mar 10, 2004 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 188,700 | -0.03(-3.16%) |
Mar 09, 2004 | 0.9500 | 1.000 | 0.9200 | 0.9500 | 207,800 | +0.01(+1.06%) |
Mar 08, 2004 | 1.000 | 1.090 | 0.9300 | 0.9400 | 392,100 | -0.12(-11.32%) |
Mar 05, 2004 | 0.9600 | 1.060 | 0.9500 | 1.060 | 653,100 | +0.09(+9.50%) |
Mar 04, 2004 | 0.9300 | 0.9680 | 0.9100 | 0.9680 | 210,400 | +0.04(+4.09%) |
Mar 03, 2004 | 0.9400 | 0.9500 | 0.9100 | 0.9300 | 63,600 | +0.00(+0.00%) |
Mar 02, 2004 | 0.9500 | 0.9550 | 0.9100 | 0.9300 | 114,800 | -0.03(-3.12%) |
Mar 01, 2004 | 0.9700 | 0.9750 | 0.9400 | 0.9600 | 49,300 | +0.01(+1.05%) |
Feb 27, 2004 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 91,100 | +0.01(+1.06%) |
Feb 26, 2004 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 75,600 | +0.01(+1.08%) |
Feb 25, 2004 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 154,100 | +0.02(+2.20%) |
Feb 24, 2004 | 0.9800 | 0.9900 | 0.9000 | 0.9100 | 284,500 | -0.08(-8.08%) |
Feb 23, 2004 | 1.020 | 1.050 | 0.9900 | 0.9900 | 386,800 | -0.06(-5.71%) |
Feb 20, 2004 | 1.100 | 1.150 | 1.000 | 1.050 | 201,400 | -0.03(-2.78%) |
Feb 19, 2004 | 1.130 | 1.180 | 1.040 | 1.080 | 404,600 | -0.06(-5.26%) |
Feb 18, 2004 | 1.180 | 1.230 | 1.140 | 1.140 | 954,100 | -0.01(-0.87%) |
Feb 17, 2004 | 1.050 | 1.180 | 1.010 | 1.150 | 1,439,400 | +0.15(+15.00%) |
Feb 13, 2004 | 1.025 | 1.050 | 1.000 | 1.000 | 48,400 | -0.05(-4.76%) |
Feb 12, 2004 | 1.000 | 1.080 | 0.9700 | 1.050 | 209,800 | +0.05(+5.00%) |
Feb 11, 2004 | 1.020 | 1.050 | 0.9800 | 1.000 | 188,600 | -0.02(-1.96%) |
Feb 10, 2004 | 1.000 | 1.050 | 0.9990 | 1.020 | 114,100 | +0.02(+2.00%) |
Feb 09, 2004 | 0.9600 | 1.030 | 0.9500 | 1.000 | 146,800 | +0.05(+5.26%) |
Feb 06, 2004 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 259,000 | +0.00(+0.00%) |
Feb 05, 2004 | 0.9700 | 1.010 | 0.9300 | 0.9500 | 121,900 | -0.03(-3.06%) |
Feb 04, 2004 | 1.040 | 1.090 | 0.9200 | 0.9800 | 199,000 | -0.05(-4.85%) |
Feb 03, 2004 | 1.110 | 1.110 | 1.020 | 1.030 | 186,900 | -0.02(-1.90%) |