Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.9026 | 0.9154 | 0.9026 | 0.9069 | 1,194,322 | -0.00(-0.19%) |
Apr 29, 2004 | 0.9409 | 0.9409 | 0.9086 | 0.9086 | 63,415 | -0.02(-2.02%) |
Apr 28, 2004 | 0.9401 | 0.9401 | 0.9111 | 0.9273 | 411,025 | -0.01(-1.18%) |
Apr 27, 2004 | 0.9367 | 0.9443 | 0.9367 | 0.9384 | 142,097 | -0.00(-0.09%) |
Apr 26, 2004 | 0.9384 | 0.9529 | 0.9384 | 0.9392 | 233,697 | +0.01(+1.01%) |
Apr 23, 2004 | 0.9486 | 0.9486 | 0.9282 | 0.9299 | 76,333 | +0.00(+0.28%) |
Apr 22, 2004 | 0.9495 | 0.9495 | 0.9248 | 0.9273 | 293,589 | -0.02(-2.33%) |
Apr 21, 2004 | 0.9622 | 0.9622 | 0.9452 | 0.9495 | 34,056 | -0.02(-2.19%) |
Apr 20, 2004 | 0.9776 | 0.9776 | 0.9707 | 0.9707 | 7,046 | +0.00(+0.09%) |
Apr 19, 2004 | 0.9741 | 0.9835 | 0.9656 | 0.9699 | 16,441 | -0.01(-1.30%) |
Apr 16, 2004 | 0.9759 | 0.9878 | 0.9759 | 0.9827 | 54,020 | +0.01(+0.70%) |
Apr 15, 2004 | 0.9920 | 0.9920 | 0.9759 | 0.9759 | 30,533 | -0.01(-1.29%) |
Apr 14, 2004 | 0.9920 | 0.9937 | 0.9861 | 0.9886 | 111,564 | -0.00(-0.34%) |
Apr 13, 2004 | 1.005 | 1.005 | 0.9835 | 0.9920 | 36,405 | +0.01(+1.30%) |
Apr 12, 2004 | 0.9861 | 0.9946 | 0.9793 | 0.9793 | 185,548 | -0.02(-1.54%) |
Apr 08, 2004 | 1.001 | 1.001 | 0.9946 | 0.9946 | 2,348 | -0.00(-0.09%) |
Apr 07, 2004 | 0.9954 | 0.9954 | 0.9954 | 0.9954 | 5,871 | -0.00(-0.26%) |
Apr 06, 2004 | 0.9920 | 0.9980 | 0.9920 | 0.9980 | 4,697 | +0.01(+1.47%) |
Apr 05, 2004 | 0.9920 | 0.9920 | 0.9665 | 0.9835 | 477,963 | -0.01(-0.86%) |
Apr 02, 2004 | 1.018 | 1.018 | 0.9895 | 0.9920 | 482,661 | -0.01(-1.27%) |
Apr 01, 2004 | 1.005 | 1.013 | 1.005 | 1.005 | 325,297 | -0.00(-0.42%) |
Mar 31, 2004 | 1.022 | 1.026 | 1.009 | 1.009 | 290,066 | -0.02(-1.90%) |
Mar 30, 2004 | 1.030 | 1.044 | 1.022 | 1.029 | 86,902 | +0.01(+0.50%) |
Mar 29, 2004 | 1.030 | 1.031 | 1.020 | 1.024 | 28,184 | -0.01(-0.58%) |
Mar 26, 2004 | 1.025 | 1.039 | 1.025 | 1.030 | 39,928 | +0.01(+1.26%) |
Mar 25, 2004 | 1.026 | 1.030 | 1.017 | 1.017 | 14,092 | -0.01(-0.50%) |
Mar 24, 2004 | 1.024 | 1.043 | 1.013 | 1.022 | 73,984 | -0.01(-0.99%) |
Mar 23, 2004 | 1.039 | 1.046 | 1.030 | 1.032 | 88,076 | -0.01(-0.57%) |
Mar 22, 2004 | 1.049 | 1.049 | 1.038 | 1.038 | 95,123 | -0.00(-0.25%) |
Mar 19, 2004 | 1.034 | 1.055 | 1.030 | 1.041 | 220,779 | +0.02(+1.58%) |
Mar 18, 2004 | 1.019 | 1.024 | 1.017 | 1.024 | 100,994 | +0.00(+0.42%) |
Mar 17, 2004 | 1.008 | 1.020 | 1.008 | 1.020 | 7,046 | +0.01(+1.27%) |
Mar 16, 2004 | 1.008 | 1.009 | 0.9878 | 1.007 | 31,707 | +0.00(+0.17%) |
Mar 15, 2004 | 0.9997 | 1.008 | 0.9963 | 1.006 | 30,533 | +0.01(+1.46%) |
Mar 12, 2004 | 1.001 | 1.001 | 0.9597 | 0.9912 | 290,066 | -0.00(-0.17%) |
Mar 11, 2004 | 1.009 | 1.009 | 0.9810 | 0.9929 | 72,810 | -0.01(-0.77%) |
Mar 10, 2004 | 1.018 | 1.018 | 1.001 | 1.001 | 81,030 | -0.03(-2.57%) |
Mar 09, 2004 | 1.032 | 1.032 | 1.025 | 1.027 | 11,743 | -0.01(-1.31%) |
Mar 08, 2004 | 1.024 | 1.041 | 1.024 | 1.041 | 17,615 | +0.01(+0.83%) |
Mar 05, 2004 | 1.023 | 1.041 | 1.016 | 1.032 | 51,671 | +0.01(+0.50%) |
Mar 04, 2004 | 1.041 | 1.041 | 1.025 | 1.027 | 43,451 | -0.01(-0.58%) |
Mar 03, 2004 | 1.052 | 1.052 | 1.013 | 1.033 | 108,040 | -0.01(-0.98%) |
Mar 02, 2004 | 1.043 | 1.043 | 1.036 | 1.043 | 131,528 | -0.01(-0.81%) |
Mar 01, 2004 | 1.015 | 1.059 | 1.015 | 1.052 | 28,184 | +0.04(+4.22%) |
Feb 27, 2004 | 1.009 | 1.019 | 0.9963 | 1.009 | 84,553 | -0.00(-0.08%) |
Feb 26, 2004 | 1.011 | 1.011 | 1.010 | 1.010 | 8,220 | -0.01(-0.92%) |
Feb 25, 2004 | 1.019 | 1.019 | 1.009 | 1.019 | 52,846 | -0.00(-0.17%) |
Feb 24, 2004 | 0.9954 | 1.021 | 0.9954 | 1.021 | 17,615 | +0.02(+1.61%) |
Feb 23, 2004 | 1.015 | 1.015 | 1.003 | 1.005 | 35,230 | -0.02(-1.83%) |
Feb 20, 2004 | 0.9750 | 1.026 | 0.9750 | 1.024 | 407,502 | +0.03(+2.65%) |
Feb 19, 2004 | 1.005 | 1.005 | 0.9869 | 0.9971 | 348,784 | -0.01(-1.18%) |
Feb 18, 2004 | 1.058 | 1.058 | 0.9886 | 1.009 | 517,892 | -0.04(-3.81%) |
Feb 17, 2004 | 1.064 | 1.064 | 1.035 | 1.049 | 103,343 | -0.01(-1.04%) |
Feb 13, 2004 | 1.073 | 1.074 | 1.051 | 1.060 | 113,912 | -0.00(-0.40%) |
Feb 12, 2004 | 1.090 | 1.090 | 1.058 | 1.064 | 109,215 | -0.04(-3.70%) |
Feb 11, 2004 | 1.073 | 1.105 | 1.069 | 1.105 | 503,799 | +0.04(+3.84%) |
Feb 10, 2004 | 1.047 | 1.090 | 1.047 | 1.064 | 116,261 | +0.03(+2.46%) |
Feb 09, 2004 | 1.039 | 1.052 | 1.035 | 1.039 | 244,266 | +0.01(+0.83%) |
Feb 06, 2004 | 1.030 | 1.041 | 1.023 | 1.030 | 299,461 | +0.01(+0.83%) |
Feb 05, 2004 | 1.041 | 1.051 | 1.016 | 1.022 | 204,338 | -0.01(-1.07%) |
Feb 04, 2004 | 1.062 | 1.069 | 1.031 | 1.033 | 369,922 | -0.01(-0.57%) |
Feb 03, 2004 | 1.026 | 1.064 | 1.026 | 1.039 | 146,794 | +0.02(+2.01%) |