Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9580 | 211,384 | -0.00(-0.09%) |
Jul 29, 2004 | 0.9580 | 0.9733 | 0.9580 | 0.9588 | 318,251 | +0.02(+1.62%) |
Jul 28, 2004 | 0.9512 | 0.9512 | 0.9435 | 0.9435 | 7,046 | -0.00(-0.18%) |
Jul 27, 2004 | 0.9503 | 0.9503 | 0.9452 | 0.9452 | 266,579 | -0.00(-0.09%) |
Jul 26, 2004 | 0.9622 | 0.9622 | 0.9460 | 0.9460 | 55,194 | -0.02(-1.68%) |
Jul 23, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9622 | 130,353 | +0.01(+0.89%) |
Jul 22, 2004 | 0.9503 | 0.9537 | 0.9409 | 0.9537 | 183,199 | -0.01(-0.53%) |
Jul 21, 2004 | 0.9639 | 0.9639 | 0.9537 | 0.9588 | 22,312 | -0.01(-1.23%) |
Jul 20, 2004 | 0.9324 | 0.9793 | 0.9324 | 0.9707 | 211,384 | +0.05(+5.07%) |
Jul 19, 2004 | 0.9069 | 0.9265 | 0.9069 | 0.9239 | 122,133 | +0.03(+2.84%) |
Jul 16, 2004 | 0.8822 | 0.8984 | 0.8822 | 0.8984 | 219,605 | +0.02(+1.93%) |
Jul 15, 2004 | 0.8737 | 0.8822 | 0.8728 | 0.8813 | 86,902 | +0.01(+0.98%) |
Jul 14, 2004 | 0.8643 | 0.8728 | 0.8643 | 0.8728 | 9,394 | +0.00(+0.00%) |
Jul 13, 2004 | 0.8754 | 0.8771 | 0.8720 | 0.8728 | 166,758 | +0.00(+0.00%) |
Jul 12, 2004 | 0.8600 | 0.8745 | 0.8558 | 0.8728 | 265,405 | +0.01(+0.79%) |
Jul 09, 2004 | 0.8626 | 0.8686 | 0.8626 | 0.8660 | 29,358 | +0.00(+0.30%) |
Jul 08, 2004 | 0.8677 | 0.8686 | 0.8600 | 0.8635 | 136,225 | -0.01(-0.98%) |
Jul 07, 2004 | 0.8737 | 0.8737 | 0.8686 | 0.8720 | 25,835 | -0.01(-0.58%) |
Jul 06, 2004 | 0.8856 | 0.8856 | 0.8754 | 0.8771 | 24,661 | +0.00(+0.00%) |
Jul 02, 2004 | 0.8813 | 0.8813 | 0.8686 | 0.8771 | 102,169 | +0.00(+0.49%) |
Jul 01, 2004 | 0.8779 | 0.8788 | 0.8728 | 0.8728 | 22,312 | +0.01(+0.69%) |
Jun 30, 2004 | 0.8754 | 0.8754 | 0.8643 | 0.8669 | 19,964 | +0.00(+0.00%) |
Jun 29, 2004 | 0.8686 | 0.8686 | 0.8652 | 0.8669 | 57,543 | +0.00(+0.20%) |
Jun 28, 2004 | 0.8771 | 0.8771 | 0.8507 | 0.8652 | 92,774 | -0.01(-0.88%) |
Jun 25, 2004 | 0.8686 | 0.8771 | 0.8558 | 0.8728 | 66,938 | -0.00(-0.49%) |
Jun 24, 2004 | 0.8771 | 0.8788 | 0.8762 | 0.8771 | 73,984 | +0.00(+0.49%) |
Jun 23, 2004 | 0.8771 | 0.8839 | 0.8669 | 0.8728 | 213,733 | +0.00(+0.00%) |
Jun 22, 2004 | 0.8728 | 0.8737 | 0.8652 | 0.8728 | 59,892 | -0.00(-0.10%) |
Jun 21, 2004 | 0.8745 | 0.8805 | 0.8728 | 0.8737 | 42,276 | -0.00(-0.10%) |
Jun 18, 2004 | 0.8796 | 0.8864 | 0.8737 | 0.8745 | 84,553 | -0.00(-0.29%) |
Jun 17, 2004 | 0.8771 | 0.8771 | 0.8703 | 0.8771 | 45,799 | +0.00(+0.00%) |
Jun 16, 2004 | 0.8933 | 0.8941 | 0.8686 | 0.8771 | 73,984 | -0.02(-1.81%) |
Jun 15, 2004 | 0.8507 | 0.8941 | 0.8507 | 0.8933 | 284,194 | +0.04(+4.48%) |
Jun 14, 2004 | 0.8847 | 0.8847 | 0.8549 | 0.8549 | 125,656 | -0.02(-2.43%) |
Jun 10, 2004 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.8941 | 0.9077 | 0.8745 | 0.8762 | 72,810 | -0.01(-1.34%) |
Jun 08, 2004 | 0.8677 | 0.8881 | 0.8677 | 0.8881 | 24,661 | +0.03(+3.27%) |
Jun 07, 2004 | 0.8515 | 0.8600 | 0.8447 | 0.8600 | 48,148 | +0.02(+2.02%) |
Jun 04, 2004 | 0.8268 | 0.8507 | 0.8268 | 0.8430 | 167,933 | +0.02(+2.06%) |
Jun 03, 2004 | 0.8277 | 0.8277 | 0.8132 | 0.8260 | 268,928 | +0.00(+0.00%) |
Jun 02, 2004 | 0.8141 | 0.8260 | 0.8141 | 0.8260 | 654,117 | +0.00(+0.41%) |
Jun 01, 2004 | 0.8192 | 0.8226 | 0.8047 | 0.8226 | 933,614 | +0.01(+1.47%) |
May 28, 2004 | 0.8090 | 0.8149 | 0.8090 | 0.8107 | 63,415 | +0.01(+1.28%) |
May 27, 2004 | 0.7868 | 0.8004 | 0.7868 | 0.8004 | 19,964 | +0.01(+1.73%) |
May 26, 2004 | 0.7706 | 0.7885 | 0.7706 | 0.7868 | 117,435 | +0.04(+5.00%) |
May 25, 2004 | 0.7493 | 0.7664 | 0.7493 | 0.7493 | 199,640 | +0.00(+0.23%) |
May 24, 2004 | 0.7579 | 0.7579 | 0.7408 | 0.7476 | 1,080,409 | -0.01(-1.90%) |
May 21, 2004 | 0.7783 | 0.7783 | 0.7621 | 0.7621 | 37,579 | -0.01(-1.00%) |
May 20, 2004 | 0.7664 | 0.7740 | 0.7664 | 0.7698 | 7,046 | +0.00(+0.44%) |
May 19, 2004 | 0.7860 | 0.8090 | 0.7664 | 0.7664 | 201,989 | -0.01(-1.85%) |
May 18, 2004 | 0.7545 | 0.7834 | 0.7545 | 0.7809 | 34,056 | +0.02(+2.34%) |
May 17, 2004 | 0.7655 | 0.7740 | 0.7579 | 0.7630 | 139,748 | -0.00(-0.22%) |
May 14, 2004 | 0.7783 | 0.7834 | 0.7553 | 0.7647 | 270,102 | -0.01(-1.75%) |
May 13, 2004 | 0.8090 | 0.8090 | 0.7783 | 0.7783 | 324,122 | -0.03(-3.48%) |
May 12, 2004 | 0.8345 | 0.8345 | 0.7877 | 0.8064 | 337,040 | -0.02(-2.87%) |
May 11, 2004 | 0.8090 | 0.8302 | 0.8090 | 0.8302 | 56,369 | +0.03(+3.94%) |
May 10, 2004 | 0.8260 | 0.8422 | 0.7987 | 0.7987 | 86,902 | -0.06(-6.48%) |
May 07, 2004 | 0.8677 | 0.8813 | 0.8541 | 0.8541 | 152,666 | -0.02(-2.34%) |
May 06, 2004 | 0.8694 | 0.8796 | 0.8694 | 0.8745 | 41,102 | -0.00(-0.29%) |
May 05, 2004 | 0.8728 | 0.8771 | 0.8728 | 0.8771 | 61,066 | +0.01(+0.88%) |
May 04, 2004 | 0.8566 | 0.8694 | 0.8566 | 0.8694 | 22,312 | +0.01(+1.49%) |