Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.9672 | 0.9672 | 0.9561 | 0.9569 | 369,755 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9480 | 0.9685 | 0.9480 | 0.9627 | 555,621 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9407 | 0.9473 | 0.9356 | 0.9473 | 183,888 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9321 | 0.9480 | 0.9321 | 0.9394 | 102,819 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9475 | 0.9475 | 0.9288 | 0.9341 | 209,593 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9505 | 0.9584 | 0.9430 | 0.9467 | 403,369 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9473 | 0.9556 | 0.9473 | 0.9510 | 842,330 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9450 | 0.9478 | 0.9407 | 0.9460 | 448,847 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9361 | 0.9452 | 0.9361 | 0.9447 | 259,026 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9255 | 0.9452 | 0.9217 | 0.9422 | 270,890 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9306 | 0.9389 | 0.9199 | 0.9210 | 144,342 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9346 | 0.9346 | 0.9222 | 0.9222 | 49,432 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9392 | 0.9392 | 0.9356 | 0.9369 | 13,841 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9318 | 0.9470 | 0.9268 | 0.9349 | 219,480 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9518 | 0.9521 | 0.9351 | 0.9381 | 69,205 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9440 | 0.9510 | 0.9381 | 0.9505 | 375,687 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9516 | 0.9516 | 0.9344 | 0.9462 | 154,229 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9480 | 0.9543 | 0.9462 | 0.9488 | 397,437 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9493 | 0.9536 | 0.9442 | 0.9473 | 316,368 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9280 | 0.9407 | 0.9280 | 0.9379 | 92,933 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9255 | 0.9293 | 0.9255 | 0.9293 | 23,727 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9210 | 0.9273 | 0.9204 | 0.9253 | 75,137 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9164 | 0.9212 | 0.9164 | 0.9212 | 166,093 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9301 | 0.9301 | 0.9179 | 0.9179 | 96,887 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9384 | 0.9384 | 0.9230 | 0.9237 | 114,683 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9313 | 0.9407 | 0.9313 | 0.9407 | 367,777 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9318 | 0.9318 | 0.9245 | 0.9245 | 71,182 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9318 | 0.9318 | 0.9230 | 0.9230 | 429,074 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9313 | 0.9313 | 0.9207 | 0.9207 | 85,023 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9098 | 0.9275 | 0.9098 | 0.9260 | 170,047 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9136 | 0.9184 | 0.8977 | 0.9043 | 298,572 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9040 | 0.9179 | 0.9012 | 0.9179 | 179,934 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9002 | 0.9058 | 0.8896 | 0.9040 | 361,846 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9040 | 0.9040 | 0.8896 | 0.8947 | 152,252 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9015 | 0.9129 | 0.8904 | 0.9065 | 346,027 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9078 | 0.9108 | 0.8959 | 0.8974 | 1,158,698 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9295 | 0.9295 | 0.9048 | 0.9098 | 1,372,246 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9278 | 0.9376 | 0.9273 | 0.9354 | 181,911 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9156 | 0.9235 | 0.9156 | 0.9227 | 201,684 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9070 | 0.9108 | 0.9048 | 0.9070 | 118,638 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9202 | 0.9202 | 0.8977 | 0.8982 | 189,820 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9280 | 0.9280 | 0.9078 | 0.9129 | 298,572 | -0.01(-1.23%) |
May 28, 2004 | 0.9419 | 0.9419 | 0.9230 | 0.9242 | 152,252 | -0.02(-2.25%) |
May 27, 2004 | 0.9460 | 0.9495 | 0.9412 | 0.9455 | 88,978 | +0.01(+0.78%) |
May 26, 2004 | 0.9422 | 0.9422 | 0.9381 | 0.9381 | 146,320 | +0.01(+0.79%) |
May 25, 2004 | 0.9394 | 0.9394 | 0.9197 | 0.9308 | 294,617 | -0.00(-0.41%) |
May 24, 2004 | 0.9268 | 0.9346 | 0.9156 | 0.9346 | 104,796 | +0.00(+0.46%) |
May 21, 2004 | 0.9184 | 0.9321 | 0.9164 | 0.9303 | 102,819 | +0.01(+1.41%) |
May 20, 2004 | 0.9167 | 0.9280 | 0.9141 | 0.9174 | 104,796 | +0.00(+0.06%) |
May 19, 2004 | 0.9328 | 0.9356 | 0.9169 | 0.9169 | 100,842 | -0.00(-0.33%) |
May 18, 2004 | 0.9230 | 0.9245 | 0.9169 | 0.9199 | 88,978 | -0.00(-0.41%) |
May 17, 2004 | 0.9402 | 0.9402 | 0.9232 | 0.9237 | 259,026 | -0.02(-1.91%) |
May 14, 2004 | 0.9422 | 0.9422 | 0.9379 | 0.9417 | 108,751 | -0.01(-0.56%) |
May 13, 2004 | 0.9571 | 0.9571 | 0.9397 | 0.9470 | 100,842 | -0.01(-1.47%) |
May 12, 2004 | 0.9558 | 0.9639 | 0.9440 | 0.9612 | 140,388 | +0.00(+0.16%) |
May 11, 2004 | 0.9422 | 0.9622 | 0.9341 | 0.9596 | 225,412 | +0.02(+1.85%) |
May 10, 2004 | 0.9508 | 0.9508 | 0.9399 | 0.9422 | 310,436 | -0.02(-1.69%) |
May 07, 2004 | 0.9735 | 0.9735 | 0.9485 | 0.9584 | 379,641 | -0.01(-1.46%) |
May 06, 2004 | 0.9609 | 0.9753 | 0.9533 | 0.9725 | 326,254 | +0.01(+1.48%) |
May 05, 2004 | 0.9556 | 0.9596 | 0.9528 | 0.9584 | 174,002 | -0.00(-0.16%) |
May 04, 2004 | 0.9445 | 0.9612 | 0.9430 | 0.9599 | 448,847 | +0.03(+2.71%) |