Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.7028 | 0.7031 | 0.6975 | 0.7010 | 232,742 | -0.00(-0.38%) |
Jul 29, 2004 | 0.7036 | 0.7044 | 0.7010 | 0.7036 | 141,341 | +0.00(+0.23%) |
Jul 28, 2004 | 0.6983 | 0.7031 | 0.6972 | 0.7020 | 174,321 | +0.00(+0.57%) |
Jul 27, 2004 | 0.6951 | 0.6980 | 0.6935 | 0.6980 | 207,301 | +0.00(+0.23%) |
Jul 26, 2004 | 0.6988 | 0.7076 | 0.6957 | 0.6965 | 138,514 | -0.01(-1.24%) |
Jul 23, 2004 | 0.7344 | 0.7344 | 0.7026 | 0.7052 | 172,436 | -0.00(-0.11%) |
Jul 22, 2004 | 0.7036 | 0.7105 | 0.7036 | 0.7060 | 106,477 | +0.00(+0.60%) |
Jul 21, 2004 | 0.7081 | 0.7081 | 0.7004 | 0.7018 | 32,979 | -0.01(-1.16%) |
Jul 20, 2004 | 0.7137 | 0.7145 | 0.7076 | 0.7100 | 275,145 | -0.00(-0.37%) |
Jul 19, 2004 | 0.7102 | 0.7137 | 0.7081 | 0.7126 | 128,149 | +0.01(+1.17%) |
Jul 16, 2004 | 0.6988 | 0.7084 | 0.6988 | 0.7044 | 79,151 | +0.01(+1.26%) |
Jul 15, 2004 | 0.7095 | 0.7095 | 0.6951 | 0.6957 | 119,669 | -0.03(-3.57%) |
Jul 14, 2004 | 0.7201 | 0.7243 | 0.7163 | 0.7214 | 55,594 | +0.00(+0.18%) |
Jul 13, 2004 | 0.7185 | 0.7217 | 0.7116 | 0.7201 | 248,761 | +0.00(+0.44%) |
Jul 12, 2004 | 0.7243 | 0.7246 | 0.7150 | 0.7169 | 104,592 | -0.01(-1.39%) |
Jul 09, 2004 | 0.7240 | 0.7296 | 0.7230 | 0.7270 | 121,553 | +0.00(+0.37%) |
Jul 08, 2004 | 0.7283 | 0.7336 | 0.7238 | 0.7243 | 175,263 | -0.01(-0.91%) |
Jul 07, 2004 | 0.7362 | 0.7362 | 0.7309 | 0.7309 | 66,901 | -0.00(-0.33%) |
Jul 06, 2004 | 0.7466 | 0.7474 | 0.7323 | 0.7333 | 301,528 | -0.02(-2.16%) |
Jul 02, 2004 | 0.7607 | 0.7607 | 0.7495 | 0.7495 | 238,396 | -0.01(-1.40%) |
Jul 01, 2004 | 0.7615 | 0.7622 | 0.7593 | 0.7601 | 408,006 | -0.00(-0.17%) |
Jun 30, 2004 | 0.7482 | 0.7678 | 0.7482 | 0.7615 | 538,040 | +0.02(+2.24%) |
Jun 29, 2004 | 0.7408 | 0.7450 | 0.7339 | 0.7447 | 138,514 | +0.01(+0.93%) |
Jun 28, 2004 | 0.7270 | 0.7389 | 0.7198 | 0.7378 | 292,106 | +0.01(+0.98%) |
Jun 25, 2004 | 0.7286 | 0.7309 | 0.7153 | 0.7307 | 303,413 | +0.00(+0.18%) |
Jun 24, 2004 | 0.7256 | 0.7294 | 0.7182 | 0.7294 | 142,283 | +0.01(+1.29%) |
Jun 23, 2004 | 0.7230 | 0.7230 | 0.7124 | 0.7201 | 129,092 | -0.01(-0.77%) |
Jun 22, 2004 | 0.7296 | 0.7301 | 0.7256 | 0.7256 | 108,361 | +0.00(+0.37%) |
Jun 21, 2004 | 0.7243 | 0.7254 | 0.7222 | 0.7230 | 81,035 | -0.01(-1.52%) |
Jun 18, 2004 | 0.7240 | 0.7373 | 0.7240 | 0.7341 | 90,458 | +0.01(+1.65%) |
Jun 17, 2004 | 0.7118 | 0.7227 | 0.7118 | 0.7222 | 159,244 | +0.01(+0.78%) |
Jun 16, 2004 | 0.7068 | 0.7179 | 0.7055 | 0.7166 | 82,920 | +0.00(+0.04%) |
Jun 15, 2004 | 0.7193 | 0.7222 | 0.7163 | 0.7163 | 43,344 | -0.00(-0.37%) |
Jun 14, 2004 | 0.7389 | 0.7389 | 0.7190 | 0.7190 | 74,439 | -0.02(-3.21%) |
Jun 10, 2004 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | 942 | -0.00(-0.32%) |
Jun 09, 2004 | 0.7455 | 0.7519 | 0.7389 | 0.7453 | 174,321 | +0.01(+0.86%) |
Jun 08, 2004 | 0.7362 | 0.7402 | 0.7296 | 0.7389 | 80,093 | -0.00(-0.18%) |
Jun 07, 2004 | 0.7349 | 0.7402 | 0.7349 | 0.7402 | 155,475 | +0.01(+1.09%) |
Jun 04, 2004 | 0.7355 | 0.7402 | 0.7323 | 0.7323 | 43,344 | -0.00(-0.25%) |
Jun 03, 2004 | 0.7575 | 0.7575 | 0.7341 | 0.7341 | 101,765 | -0.02(-2.91%) |
Jun 02, 2004 | 0.7660 | 0.7668 | 0.7561 | 0.7561 | 32,979 | -0.01(-1.01%) |
Jun 01, 2004 | 0.7601 | 0.7638 | 0.7601 | 0.7638 | 97,054 | +0.00(+0.31%) |
May 28, 2004 | 0.7535 | 0.7652 | 0.7535 | 0.7615 | 404,237 | +0.00(+0.56%) |
May 27, 2004 | 0.7567 | 0.7591 | 0.7527 | 0.7572 | 69,728 | +0.01(+1.28%) |
May 26, 2004 | 0.7617 | 0.7625 | 0.7474 | 0.7477 | 82,920 | -0.01(-1.78%) |
May 25, 2004 | 0.7588 | 0.7622 | 0.7588 | 0.7612 | 102,708 | +0.01(+0.84%) |
May 24, 2004 | 0.7577 | 0.7583 | 0.7548 | 0.7548 | 30,152 | -0.00(-0.59%) |
May 21, 2004 | 0.7577 | 0.7660 | 0.7577 | 0.7593 | 40,517 | -0.00(-0.14%) |
May 20, 2004 | 0.7535 | 0.7615 | 0.7535 | 0.7604 | 45,229 | +0.01(+1.42%) |
May 19, 2004 | 0.7429 | 0.7575 | 0.7429 | 0.7498 | 252,530 | +0.01(+1.18%) |
May 18, 2004 | 0.7376 | 0.7410 | 0.7312 | 0.7410 | 62,190 | +0.00(+0.65%) |
May 17, 2004 | 0.7394 | 0.7429 | 0.7362 | 0.7362 | 20,730 | -0.01(-1.00%) |
May 14, 2004 | 0.7561 | 0.7561 | 0.7384 | 0.7437 | 71,613 | -0.01(-1.65%) |
May 13, 2004 | 0.7548 | 0.7585 | 0.7532 | 0.7561 | 78,209 | +0.00(+0.07%) |
May 12, 2004 | 0.7461 | 0.7559 | 0.7405 | 0.7556 | 154,533 | +0.01(+1.68%) |
May 11, 2004 | 0.7309 | 0.7442 | 0.7309 | 0.7431 | 101,765 | +0.02(+2.11%) |
May 10, 2004 | 0.7206 | 0.7278 | 0.7206 | 0.7278 | 473,023 | +0.00(+0.66%) |
May 07, 2004 | 0.7254 | 0.7267 | 0.7230 | 0.7230 | 250,645 | -0.00(-0.37%) |
May 06, 2004 | 0.7270 | 0.7352 | 0.7254 | 0.7256 | 198,820 | -0.01(-1.76%) |
May 05, 2004 | 0.7535 | 0.7575 | 0.7344 | 0.7386 | 1,344,630 | -0.04(-4.72%) |
May 04, 2004 | 0.7742 | 0.7853 | 0.7739 | 0.7752 | 120,611 | +0.00(+0.21%) |