Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8019 | 0.8042 | 0.7891 | 0.7995 | 3,223,199 | -0.01(-0.76%) |
May 27, 2004 | 0.7809 | 0.8057 | 0.7755 | 0.8057 | 7,622,866 | +0.04(+5.74%) |
May 26, 2004 | 0.7617 | 0.7688 | 0.7524 | 0.7619 | 8,595,198 | -0.01(-0.87%) |
May 25, 2004 | 0.7480 | 0.7694 | 0.7466 | 0.7686 | 2,949,227 | +0.02(+2.69%) |
May 24, 2004 | 0.7381 | 0.7496 | 0.7303 | 0.7485 | 7,617,494 | +0.02(+2.58%) |
May 21, 2004 | 0.7092 | 0.7297 | 0.6999 | 0.7297 | 9,331,162 | +0.02(+3.43%) |
May 20, 2004 | 0.7260 | 0.7299 | 0.7055 | 0.7055 | 12,570,478 | -0.03(-3.68%) |
May 19, 2004 | 0.7267 | 0.7604 | 0.7265 | 0.7325 | 10,201,426 | +0.02(+3.39%) |
May 18, 2004 | 0.7185 | 0.7195 | 0.7029 | 0.7085 | 7,988,162 | +0.02(+3.28%) |
May 17, 2004 | 0.6908 | 0.6912 | 0.6835 | 0.6860 | 5,887,711 | -0.03(-4.04%) |
May 14, 2004 | 0.7427 | 0.7439 | 0.7148 | 0.7148 | 10,889,042 | -0.01(-0.90%) |
May 13, 2004 | 0.6841 | 0.7310 | 0.6841 | 0.7213 | 17,222,628 | +0.02(+3.47%) |
May 12, 2004 | 0.6981 | 0.7018 | 0.6767 | 0.6971 | 14,901,925 | -0.00(-0.08%) |
May 11, 2004 | 0.6785 | 0.6981 | 0.6785 | 0.6977 | 11,952,698 | +0.04(+6.66%) |
May 10, 2004 | 0.6888 | 0.7036 | 0.6515 | 0.6541 | 16,776,753 | -0.06(-8.58%) |
May 07, 2004 | 0.7306 | 0.7325 | 0.7048 | 0.7156 | 6,097,219 | -0.03(-3.85%) |
May 06, 2004 | 0.7627 | 0.7627 | 0.7398 | 0.7442 | 2,680,627 | -0.04(-5.10%) |
May 05, 2004 | 0.7805 | 0.7895 | 0.7762 | 0.7843 | 2,041,359 | +0.00(+0.55%) |
May 04, 2004 | 0.7697 | 0.7856 | 0.7632 | 0.7800 | 4,786,451 | +0.03(+3.66%) |
May 03, 2004 | 0.7632 | 0.7632 | 0.7340 | 0.7524 | 6,376,562 | -0.00(-0.57%) |
Apr 30, 2004 | 0.7716 | 0.7766 | 0.7560 | 0.7567 | 7,724,934 | -0.01(-0.85%) |
Apr 29, 2004 | 0.8051 | 0.8060 | 0.7556 | 0.7632 | 10,808,462 | -0.05(-6.18%) |
Apr 28, 2004 | 0.8470 | 0.8470 | 0.8133 | 0.8135 | 7,692,702 | -0.04(-5.16%) |
Apr 27, 2004 | 0.8544 | 0.8695 | 0.8544 | 0.8578 | 3,529,403 | -0.00(-0.15%) |
Apr 26, 2004 | 0.8749 | 0.8749 | 0.8591 | 0.8591 | 2,739,719 | -0.00(-0.41%) |
Apr 23, 2004 | 0.8494 | 0.8671 | 0.8492 | 0.8626 | 1,880,199 | +0.01(+1.11%) |
Apr 22, 2004 | 0.8492 | 0.8554 | 0.8427 | 0.8531 | 8,455,526 | +0.01(+1.62%) |
Apr 21, 2004 | 0.8563 | 0.8583 | 0.8384 | 0.8395 | 1,917,803 | -0.02(-1.96%) |
Apr 20, 2004 | 0.8665 | 0.8730 | 0.8563 | 0.8563 | 4,356,691 | -0.01(-1.08%) |
Apr 19, 2004 | 0.8721 | 0.8721 | 0.8569 | 0.8656 | 3,953,791 | -0.01(-1.06%) |
Apr 16, 2004 | 0.8781 | 0.8805 | 0.8749 | 0.8749 | 1,466,555 | -0.01(-0.66%) |
Apr 15, 2004 | 0.8892 | 0.8892 | 0.8719 | 0.8807 | 2,508,723 | -0.02(-2.15%) |
Apr 14, 2004 | 0.8913 | 0.9038 | 0.8907 | 0.9000 | 3,255,431 | -0.00(-0.19%) |
Apr 13, 2004 | 0.9112 | 0.9116 | 0.9010 | 0.9017 | 1,955,407 | -0.01(-0.66%) |
Apr 12, 2004 | 0.9103 | 0.9118 | 0.9000 | 0.9077 | 934,727 | +0.00(+0.02%) |
Apr 08, 2004 | 0.9140 | 0.9140 | 0.9041 | 0.9075 | 1,219,443 | -0.00(-0.51%) |
Apr 07, 2004 | 0.9103 | 0.9140 | 0.9075 | 0.9121 | 1,563,251 | -0.01(-1.33%) |
Apr 06, 2004 | 0.9313 | 0.9313 | 0.9218 | 0.9244 | 2,933,111 | -0.01(-0.72%) |
Apr 05, 2004 | 0.9280 | 0.9343 | 0.9278 | 0.9311 | 2,175,659 | -0.00(-0.06%) |
Apr 02, 2004 | 0.9257 | 0.9317 | 0.9214 | 0.9317 | 6,532,350 | +0.01(+1.36%) |
Apr 01, 2004 | 0.9261 | 0.9285 | 0.9066 | 0.9192 | 9,374,138 | +0.02(+2.55%) |
Mar 31, 2004 | 0.8985 | 0.8985 | 0.8842 | 0.8963 | 6,618,302 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8982 | 0.9162 | 0.8978 | 0.9093 | 3,239,315 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8678 | 0.9004 | 0.8678 | 0.9004 | 9,658,854 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8561 | 0.8721 | 0.8559 | 0.8675 | 3,604,611 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8582 | 0.8621 | 0.8531 | 0.8559 | 6,462,514 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8805 | 0.8805 | 0.8574 | 0.8574 | 7,042,690 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8917 | 0.8978 | 0.8734 | 0.8861 | 3,325,267 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8963 | 0.8991 | 0.8915 | 0.8917 | 3,137,247 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9069 | 0.9389 | 0.8958 | 0.9341 | 7,134,014 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9192 | 0.9300 | 0.9133 | 0.9252 | 4,797,195 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9159 | 0.9233 | 0.9118 | 0.9200 | 2,916,995 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9147 | 0.9196 | 0.8935 | 0.9066 | 5,866,223 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9103 | 0.9289 | 0.9025 | 0.9252 | 4,388,923 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9077 | 0.9129 | 0.8745 | 0.8812 | 5,718,493 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9550 | 0.9550 | 0.9036 | 0.9047 | 3,894,699 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9758 | 0.9937 | 0.9497 | 0.9643 | 4,601,117 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9922 | 1.001 | 0.9684 | 0.9754 | 2,011,813 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9546 | 0.9877 | 0.9546 | 0.9847 | 1,721,725 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9725 | 0.9739 | 0.9527 | 0.9576 | 4,966,413 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9657 | 0.9899 | 0.9605 | 0.9888 | 4,139,125 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9408 | 0.9881 | 0.9389 | 0.9568 | 4,152,555 | -0.01(-0.62%) |