Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8020 | 0.8042 | 0.7891 | 0.7995 | 3,223,083 | -0.01(-0.76%) |
May 27, 2004 | 0.7809 | 0.8057 | 0.7755 | 0.8057 | 7,622,592 | +0.04(+5.74%) |
May 26, 2004 | 0.7618 | 0.7688 | 0.7524 | 0.7619 | 8,594,889 | -0.01(-0.87%) |
May 25, 2004 | 0.7480 | 0.7694 | 0.7467 | 0.7686 | 2,949,121 | +0.02(+2.69%) |
May 24, 2004 | 0.7381 | 0.7497 | 0.7303 | 0.7485 | 7,617,220 | +0.02(+2.58%) |
May 21, 2004 | 0.7093 | 0.7297 | 0.7000 | 0.7297 | 9,330,826 | +0.02(+3.43%) |
May 20, 2004 | 0.7260 | 0.7299 | 0.7055 | 0.7055 | 12,570,025 | -0.03(-3.68%) |
May 19, 2004 | 0.7268 | 0.7605 | 0.7266 | 0.7325 | 10,201,059 | +0.02(+3.39%) |
May 18, 2004 | 0.7186 | 0.7195 | 0.7029 | 0.7085 | 7,987,874 | +0.02(+3.28%) |
May 17, 2004 | 0.6908 | 0.6912 | 0.6836 | 0.6860 | 5,887,498 | -0.03(-4.04%) |
May 14, 2004 | 0.7428 | 0.7439 | 0.7148 | 0.7148 | 10,888,650 | -0.01(-0.90%) |
May 13, 2004 | 0.6841 | 0.7310 | 0.6841 | 0.7214 | 17,222,008 | +0.02(+3.47%) |
May 12, 2004 | 0.6981 | 0.7018 | 0.6767 | 0.6972 | 14,901,388 | -0.00(-0.08%) |
May 11, 2004 | 0.6785 | 0.6981 | 0.6785 | 0.6977 | 11,952,267 | +0.04(+6.66%) |
May 10, 2004 | 0.6888 | 0.7037 | 0.6515 | 0.6542 | 16,776,148 | -0.06(-8.58%) |
May 07, 2004 | 0.7307 | 0.7325 | 0.7048 | 0.7156 | 6,096,999 | -0.03(-3.85%) |
May 06, 2004 | 0.7627 | 0.7627 | 0.7398 | 0.7443 | 2,680,531 | -0.04(-5.10%) |
May 05, 2004 | 0.7806 | 0.7895 | 0.7763 | 0.7843 | 2,041,286 | +0.00(+0.55%) |
May 04, 2004 | 0.7698 | 0.7856 | 0.7632 | 0.7800 | 4,786,278 | +0.03(+3.66%) |
May 03, 2004 | 0.7632 | 0.7632 | 0.7340 | 0.7524 | 6,376,333 | -0.00(-0.57%) |
Apr 30, 2004 | 0.7716 | 0.7766 | 0.7560 | 0.7567 | 7,724,656 | -0.01(-0.85%) |
Apr 29, 2004 | 0.8051 | 0.8061 | 0.7556 | 0.7632 | 10,808,073 | -0.05(-6.18%) |
Apr 28, 2004 | 0.8470 | 0.8470 | 0.8133 | 0.8135 | 7,692,425 | -0.04(-5.16%) |
Apr 27, 2004 | 0.8545 | 0.8695 | 0.8545 | 0.8578 | 3,529,276 | -0.00(-0.15%) |
Apr 26, 2004 | 0.8749 | 0.8749 | 0.8591 | 0.8591 | 2,739,620 | -0.00(-0.41%) |
Apr 23, 2004 | 0.8494 | 0.8671 | 0.8492 | 0.8627 | 1,880,131 | +0.01(+1.11%) |
Apr 22, 2004 | 0.8492 | 0.8554 | 0.8427 | 0.8532 | 8,455,222 | +0.01(+1.62%) |
Apr 21, 2004 | 0.8563 | 0.8584 | 0.8385 | 0.8396 | 1,917,734 | -0.02(-1.96%) |
Apr 20, 2004 | 0.8666 | 0.8731 | 0.8563 | 0.8563 | 4,356,534 | -0.01(-1.08%) |
Apr 19, 2004 | 0.8721 | 0.8721 | 0.8569 | 0.8656 | 3,953,648 | -0.01(-1.06%) |
Apr 16, 2004 | 0.8781 | 0.8805 | 0.8749 | 0.8749 | 1,466,502 | -0.01(-0.66%) |
Apr 15, 2004 | 0.8893 | 0.8893 | 0.8720 | 0.8807 | 2,508,633 | -0.02(-2.15%) |
Apr 14, 2004 | 0.8913 | 0.9038 | 0.8908 | 0.9001 | 3,255,314 | -0.00(-0.19%) |
Apr 13, 2004 | 0.9112 | 0.9116 | 0.9010 | 0.9017 | 1,955,337 | -0.01(-0.66%) |
Apr 12, 2004 | 0.9103 | 0.9118 | 0.9001 | 0.9077 | 934,694 | +0.00(+0.02%) |
Apr 08, 2004 | 0.9140 | 0.9140 | 0.9042 | 0.9075 | 1,219,399 | -0.00(-0.51%) |
Apr 07, 2004 | 0.9103 | 0.9140 | 0.9075 | 0.9122 | 1,563,195 | -0.01(-1.33%) |
Apr 06, 2004 | 0.9313 | 0.9313 | 0.9218 | 0.9245 | 2,933,005 | -0.01(-0.72%) |
Apr 05, 2004 | 0.9280 | 0.9343 | 0.9278 | 0.9312 | 2,175,581 | -0.00(-0.06%) |
Apr 02, 2004 | 0.9258 | 0.9317 | 0.9215 | 0.9317 | 6,532,115 | +0.01(+1.36%) |
Apr 01, 2004 | 0.9261 | 0.9286 | 0.9066 | 0.9192 | 9,373,800 | +0.02(+2.55%) |
Mar 31, 2004 | 0.8986 | 0.8986 | 0.8842 | 0.8963 | 6,618,064 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8982 | 0.9163 | 0.8978 | 0.9094 | 3,239,198 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8679 | 0.9004 | 0.8679 | 0.9004 | 9,658,506 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8561 | 0.8721 | 0.8560 | 0.8675 | 3,604,481 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8582 | 0.8621 | 0.8532 | 0.8560 | 6,462,282 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8805 | 0.8805 | 0.8574 | 0.8574 | 7,042,437 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8917 | 0.8978 | 0.8734 | 0.8861 | 3,325,147 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8963 | 0.8991 | 0.8915 | 0.8917 | 3,137,134 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9070 | 0.9390 | 0.8958 | 0.9341 | 7,133,757 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9192 | 0.9300 | 0.9133 | 0.9252 | 4,797,022 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9159 | 0.9233 | 0.9118 | 0.9200 | 2,916,890 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9148 | 0.9196 | 0.8936 | 0.9066 | 5,866,011 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9103 | 0.9289 | 0.9025 | 0.9252 | 4,388,765 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9077 | 0.9129 | 0.8746 | 0.8813 | 5,718,287 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9550 | 0.9550 | 0.9036 | 0.9047 | 3,894,559 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9758 | 0.9937 | 0.9498 | 0.9643 | 4,600,951 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9922 | 1.002 | 0.9684 | 0.9755 | 2,011,741 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9546 | 0.9878 | 0.9546 | 0.9848 | 1,721,663 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9725 | 0.9740 | 0.9528 | 0.9576 | 4,966,234 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9658 | 0.9900 | 0.9606 | 0.9889 | 4,138,976 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9408 | 0.9881 | 0.9390 | 0.9568 | 4,152,405 | -0.01(-0.62%) |