Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.8533 | 0.8580 | 0.8489 | 0.8554 | 7,182,104 | +0.00(+0.48%) |
Jun 29, 2004 | 0.8321 | 0.8526 | 0.8321 | 0.8513 | 2,406,568 | +0.02(+2.01%) |
Jun 28, 2004 | 0.8256 | 0.8405 | 0.8256 | 0.8345 | 6,575,090 | +0.00(+0.58%) |
Jun 25, 2004 | 0.8219 | 0.8345 | 0.8204 | 0.8297 | 2,342,107 | +0.01(+1.30%) |
Jun 24, 2004 | 0.8163 | 0.8247 | 0.8144 | 0.8191 | 3,110,275 | +0.01(+0.96%) |
Jun 23, 2004 | 0.8005 | 0.8126 | 0.7945 | 0.8113 | 2,041,286 | +0.02(+2.42%) |
Jun 22, 2004 | 0.8038 | 0.8055 | 0.7921 | 0.7921 | 3,432,583 | -0.01(-1.39%) |
Jun 21, 2004 | 0.7977 | 0.8128 | 0.7973 | 0.8033 | 2,567,723 | +0.01(+1.43%) |
Jun 18, 2004 | 0.7949 | 0.8014 | 0.7880 | 0.7919 | 1,622,285 | -0.01(-0.93%) |
Jun 17, 2004 | 0.7958 | 0.8174 | 0.7902 | 0.7994 | 2,997,467 | -0.00(-0.60%) |
Jun 16, 2004 | 0.8057 | 0.8079 | 0.7954 | 0.8042 | 8,901,082 | +0.01(+1.05%) |
Jun 15, 2004 | 0.7921 | 0.8007 | 0.7921 | 0.7958 | 6,789,962 | +0.03(+4.27%) |
Jun 14, 2004 | 0.7692 | 0.7716 | 0.7605 | 0.7632 | 5,301,972 | -0.04(-4.81%) |
Jun 10, 2004 | 0.8014 | 0.8025 | 0.8005 | 0.8018 | 2,068,145 | +0.00(+0.05%) |
Jun 09, 2004 | 0.8191 | 0.8191 | 0.7964 | 0.8014 | 2,497,889 | -0.02(-2.16%) |
Jun 08, 2004 | 0.8124 | 0.8224 | 0.8062 | 0.8191 | 2,675,159 | -0.00(-0.48%) |
Jun 07, 2004 | 0.8098 | 0.8247 | 0.8053 | 0.8230 | 3,147,878 | +0.03(+3.39%) |
Jun 04, 2004 | 0.8005 | 0.8061 | 0.7949 | 0.7960 | 6,677,154 | +0.02(+2.30%) |
Jun 03, 2004 | 0.7856 | 0.7860 | 0.7716 | 0.7781 | 5,688,742 | -0.02(-2.68%) |
Jun 02, 2004 | 0.7945 | 0.8089 | 0.7940 | 0.7995 | 4,936,689 | +0.01(+0.82%) |
Jun 01, 2004 | 0.7837 | 0.7962 | 0.7707 | 0.7930 | 6,956,488 | -0.01(-0.81%) |
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%) |