Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.9256 | 0.9291 | 0.9066 | 0.9218 | 363,784 | -0.01(-0.71%) |
Apr 29, 2004 | 0.9132 | 0.9284 | 0.9132 | 0.9284 | 361,807 | +0.03(+2.94%) |
Apr 28, 2004 | 0.9203 | 0.9203 | 0.8965 | 0.9018 | 836,309 | -0.03(-3.26%) |
Apr 27, 2004 | 0.9446 | 0.9456 | 0.9266 | 0.9322 | 1,528,291 | -0.01(-1.15%) |
Apr 26, 2004 | 0.9448 | 0.9468 | 0.9405 | 0.9431 | 98,854 | +0.00(+0.27%) |
Apr 23, 2004 | 0.9408 | 0.9441 | 0.9362 | 0.9405 | 177,938 | -0.01(-0.69%) |
Apr 22, 2004 | 0.9443 | 0.9496 | 0.9433 | 0.9471 | 86,992 | +0.00(+0.40%) |
Apr 21, 2004 | 0.9433 | 0.9466 | 0.9420 | 0.9433 | 83,037 | +0.00(+0.40%) |
Apr 20, 2004 | 0.9431 | 0.9458 | 0.9395 | 0.9395 | 179,915 | -0.01(-0.72%) |
Apr 19, 2004 | 0.9420 | 0.9481 | 0.9420 | 0.9463 | 187,823 | +0.00(+0.38%) |
Apr 16, 2004 | 0.9484 | 0.9554 | 0.9405 | 0.9428 | 288,655 | -0.01(-1.17%) |
Apr 15, 2004 | 0.9585 | 0.9585 | 0.9425 | 0.9539 | 361,807 | -0.01(-0.79%) |
Apr 14, 2004 | 0.9863 | 0.9863 | 0.9577 | 0.9615 | 389,486 | -0.04(-3.58%) |
Apr 13, 2004 | 1.009 | 1.009 | 0.9954 | 0.9972 | 154,213 | -0.01(-1.43%) |
Apr 12, 2004 | 1.019 | 1.019 | 1.011 | 1.012 | 383,555 | -0.01(-0.72%) |
Apr 08, 2004 | 1.024 | 1.026 | 1.016 | 1.019 | 128,510 | -0.02(-2.33%) |
Apr 07, 2004 | 1.042 | 1.043 | 1.031 | 1.043 | 177,938 | +0.00(+0.46%) |
Apr 06, 2004 | 1.034 | 1.041 | 1.028 | 1.038 | 112,694 | +0.01(+0.59%) |
Apr 05, 2004 | 1.026 | 1.037 | 1.023 | 1.032 | 357,853 | +0.01(+0.54%) |
Apr 02, 2004 | 1.025 | 1.038 | 1.018 | 1.027 | 608,944 | +0.00(+0.05%) |
Apr 01, 2004 | 1.029 | 1.029 | 1.022 | 1.026 | 383,555 | -0.00(-0.27%) |
Mar 31, 2004 | 1.039 | 1.039 | 1.025 | 1.029 | 231,319 | -0.01(-1.09%) |
Mar 30, 2004 | 1.043 | 1.046 | 1.037 | 1.040 | 345,990 | -0.00(-0.24%) |
Mar 29, 2004 | 1.040 | 1.050 | 1.037 | 1.043 | 377,624 | +0.00(+0.32%) |
Mar 26, 2004 | 1.047 | 1.051 | 1.032 | 1.040 | 529,860 | +0.00(+0.15%) |
Mar 25, 2004 | 1.023 | 1.042 | 1.023 | 1.038 | 166,075 | +0.02(+1.63%) |
Mar 24, 2004 | 1.031 | 1.031 | 1.009 | 1.021 | 276,792 | -0.01(-1.44%) |
Mar 23, 2004 | 1.034 | 1.036 | 1.017 | 1.036 | 1,132,873 | +0.00(+0.20%) |
Mar 22, 2004 | 1.038 | 1.041 | 1.032 | 1.034 | 755,248 | -0.00(-0.37%) |
Mar 19, 2004 | 1.040 | 1.047 | 1.038 | 1.038 | 96,877 | -0.00(-0.44%) |
Mar 18, 2004 | 1.036 | 1.044 | 1.035 | 1.043 | 164,098 | +0.01(+0.56%) |
Mar 17, 2004 | 1.017 | 1.037 | 1.015 | 1.037 | 417,166 | +0.02(+1.79%) |
Mar 16, 2004 | 1.002 | 1.033 | 1.002 | 1.019 | 235,273 | +0.02(+2.05%) |
Mar 15, 2004 | 1.009 | 1.009 | 0.9921 | 0.9982 | 217,480 | -0.00(-0.23%) |
Mar 12, 2004 | 1.018 | 1.018 | 0.9891 | 1.000 | 308,426 | -0.03(-2.47%) |
Mar 11, 2004 | 1.026 | 1.027 | 1.020 | 1.026 | 215,502 | -0.01(-0.83%) |
Mar 10, 2004 | 1.029 | 1.040 | 1.026 | 1.034 | 320,288 | -0.00(-0.22%) |
Mar 09, 2004 | 1.017 | 1.037 | 1.017 | 1.037 | 377,624 | +0.02(+1.96%) |
Mar 08, 2004 | 1.012 | 1.018 | 1.012 | 1.017 | 122,579 | +0.00(+0.22%) |
Mar 05, 2004 | 1.013 | 1.017 | 1.013 | 1.014 | 130,488 | +0.01(+0.83%) |
Mar 04, 2004 | 1.001 | 1.009 | 1.001 | 1.006 | 172,006 | +0.01(+0.53%) |
Mar 03, 2004 | 0.9800 | 1.001 | 0.9800 | 1.001 | 158,167 | +0.02(+1.75%) |
Mar 02, 2004 | 0.9863 | 0.9964 | 0.9835 | 0.9835 | 324,242 | +0.00(+0.36%) |
Mar 01, 2004 | 0.9830 | 0.9941 | 0.9714 | 0.9800 | 270,861 | -0.00(-0.31%) |
Feb 27, 2004 | 0.9643 | 0.9896 | 0.9635 | 0.9830 | 755,248 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9572 | 0.9643 | 0.9570 | 0.9608 | 207,594 | -0.00(-0.08%) |
Feb 25, 2004 | 0.9676 | 0.9688 | 0.9597 | 0.9615 | 425,074 | -0.01(-0.63%) |
Feb 24, 2004 | 0.9663 | 0.9759 | 0.9663 | 0.9676 | 905,507 | +0.00(+0.45%) |
Feb 23, 2004 | 0.9618 | 0.9651 | 0.9610 | 0.9633 | 353,899 | +0.00(+0.08%) |
Feb 20, 2004 | 0.9711 | 0.9711 | 0.9539 | 0.9625 | 266,907 | -0.01(-0.89%) |
Feb 19, 2004 | 0.9694 | 0.9749 | 0.9686 | 0.9711 | 260,976 | -0.00(-0.26%) |
Feb 18, 2004 | 0.9888 | 0.9888 | 0.9729 | 0.9737 | 126,533 | -0.02(-1.53%) |
Feb 17, 2004 | 0.9914 | 0.9974 | 0.9843 | 0.9888 | 110,717 | +0.01(+1.51%) |
Feb 13, 2004 | 0.9805 | 0.9860 | 0.9706 | 0.9742 | 189,800 | +0.00(+0.36%) |
Feb 12, 2004 | 0.9772 | 0.9810 | 0.9706 | 0.9706 | 195,732 | -0.01(-0.70%) |
Feb 11, 2004 | 0.9767 | 0.9888 | 0.9737 | 0.9774 | 326,220 | -0.00(-0.41%) |
Feb 10, 2004 | 0.9888 | 0.9926 | 0.9797 | 0.9815 | 357,853 | +0.00(+0.00%) |
Feb 09, 2004 | 0.9742 | 0.9833 | 0.9739 | 0.9815 | 170,029 | +0.01(+0.91%) |
Feb 06, 2004 | 0.9686 | 0.9726 | 0.9683 | 0.9726 | 158,167 | +0.01(+1.53%) |
Feb 05, 2004 | 0.9661 | 0.9661 | 0.9580 | 0.9580 | 83,037 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9565 | 0.9688 | 0.9565 | 0.9623 | 65,244 | -0.01(-0.60%) |
Feb 03, 2004 | 0.9800 | 0.9800 | 0.9668 | 0.9681 | 189,800 | -0.01(-1.01%) |