Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.8278 | 0.8544 | 0.8256 | 0.8389 | 129,000 | +0.01(+0.94%) |
Jul 29, 2004 | 0.8500 | 0.8544 | 0.8189 | 0.8311 | 198,300 | -0.01(-0.80%) |
Jul 28, 2004 | 0.8500 | 0.8500 | 0.7900 | 0.8378 | 308,400 | +0.01(+1.07%) |
Jul 27, 2004 | 0.8333 | 0.8411 | 0.7744 | 0.8289 | 625,200 | -0.02(-1.84%) |
Jul 26, 2004 | 0.8389 | 0.8589 | 0.8256 | 0.8444 | 261,300 | -0.01(-1.55%) |
Jul 23, 2004 | 0.8611 | 0.8867 | 0.8444 | 0.8578 | 238,500 | -0.03(-3.50%) |
Jul 22, 2004 | 0.8389 | 0.8889 | 0.8389 | 0.8889 | 300,000 | +0.04(+4.44%) |
Jul 21, 2004 | 0.9278 | 0.9433 | 0.8211 | 0.8511 | 1,316,700 | -0.19(-18.51%) |
Jul 20, 2004 | 1.028 | 1.067 | 1.020 | 1.044 | 137,100 | +0.02(+1.84%) |
Jul 19, 2004 | 1.109 | 1.111 | 1.014 | 1.026 | 204,300 | -0.06(-5.53%) |
Jul 16, 2004 | 1.078 | 1.104 | 1.072 | 1.086 | 167,100 | +0.01(+1.24%) |
Jul 15, 2004 | 0.9956 | 1.081 | 0.9956 | 1.072 | 130,500 | +0.04(+3.54%) |
Jul 14, 2004 | 1.018 | 1.036 | 1.006 | 1.036 | 145,200 | -0.01(-1.27%) |
Jul 13, 2004 | 1.047 | 1.058 | 1.030 | 1.049 | 60,300 | +0.02(+1.83%) |
Jul 12, 2004 | 1.028 | 1.049 | 1.011 | 1.030 | 167,700 | -0.02(-1.70%) |
Jul 09, 2004 | 1.011 | 1.089 | 1.001 | 1.048 | 143,400 | +0.02(+1.62%) |
Jul 08, 2004 | 1.064 | 1.093 | 0.9900 | 1.031 | 229,500 | -0.04(-4.13%) |
Jul 07, 2004 | 1.056 | 1.097 | 1.056 | 1.076 | 69,300 | +0.01(+1.15%) |
Jul 06, 2004 | 1.163 | 1.170 | 1.038 | 1.063 | 237,600 | -0.04(-3.63%) |
Jul 02, 2004 | 1.140 | 1.140 | 1.072 | 1.103 | 95,400 | +0.01(+0.61%) |
Jul 01, 2004 | 1.139 | 1.139 | 1.079 | 1.097 | 249,900 | -0.01(-0.60%) |
Jun 30, 2004 | 1.082 | 1.144 | 1.037 | 1.103 | 933,300 | +0.02(+1.85%) |
Jun 29, 2004 | 1.030 | 1.093 | 1.030 | 1.083 | 547,200 | +0.02(+2.09%) |
Jun 28, 2004 | 1.082 | 1.082 | 1.039 | 1.061 | 362,700 | -0.02(-1.55%) |
Jun 25, 2004 | 1.081 | 1.081 | 1.053 | 1.078 | 195,300 | +0.01(+0.62%) |
Jun 24, 2004 | 1.057 | 1.073 | 1.041 | 1.071 | 222,300 | +0.02(+1.69%) |
Jun 23, 2004 | 1.033 | 1.064 | 1.028 | 1.053 | 369,300 | +0.02(+1.94%) |
Jun 22, 2004 | 1.011 | 1.111 | 1.011 | 1.033 | 821,400 | +0.01(+1.42%) |
Jun 21, 2004 | 1.018 | 1.044 | 1.001 | 1.019 | 409,200 | -0.03(-3.17%) |
Jun 18, 2004 | 1.033 | 1.053 | 1.017 | 1.052 | 137,100 | +0.02(+1.83%) |
Jun 17, 2004 | 0.9744 | 1.033 | 0.9511 | 1.033 | 108,600 | +0.07(+7.27%) |
Jun 16, 2004 | 1.002 | 1.002 | 0.9300 | 0.9633 | 153,600 | -0.02(-1.92%) |
Jun 15, 2004 | 1.011 | 1.011 | 0.9722 | 0.9822 | 162,600 | -0.03(-2.86%) |
Jun 14, 2004 | 0.9711 | 1.011 | 0.9189 | 1.011 | 332,100 | +0.05(+5.08%) |
Jun 10, 2004 | 0.9700 | 0.9700 | 0.9489 | 0.9622 | 99,600 | +0.01(+0.70%) |
Jun 09, 2004 | 0.9367 | 0.9711 | 0.9367 | 0.9556 | 267,300 | +0.02(+2.63%) |
Jun 08, 2004 | 0.9344 | 0.9389 | 0.9067 | 0.9311 | 187,800 | -0.00(-0.48%) |
Jun 07, 2004 | 0.9000 | 0.9389 | 0.8911 | 0.9356 | 427,800 | +0.03(+3.82%) |
Jun 04, 2004 | 0.9056 | 0.9111 | 0.8778 | 0.9011 | 486,300 | +0.03(+3.18%) |
Jun 03, 2004 | 0.8844 | 0.9033 | 0.8722 | 0.8733 | 296,100 | -0.03(-3.20%) |
Jun 02, 2004 | 0.9156 | 0.9167 | 0.8667 | 0.9022 | 606,000 | -0.01(-1.46%) |
Jun 01, 2004 | 0.9189 | 0.9211 | 0.8889 | 0.9156 | 477,000 | +0.01(+1.60%) |
May 28, 2004 | 0.8833 | 0.9167 | 0.8522 | 0.9011 | 253,200 | +0.02(+2.66%) |
May 27, 2004 | 0.8833 | 0.8833 | 0.8456 | 0.8778 | 362,100 | -0.01(-1.25%) |
May 26, 2004 | 0.8544 | 0.9589 | 0.8244 | 0.8889 | 777,900 | +0.05(+5.82%) |
May 25, 2004 | 0.8311 | 0.8633 | 0.7922 | 0.8400 | 850,800 | +0.01(+1.61%) |
May 24, 2004 | 0.9967 | 0.9989 | 0.8167 | 0.8267 | 4,209,600 | -0.22(-21.09%) |
May 20, 2004 | 1.091 | 1.093 | 1.010 | 1.048 | 476,700 | -0.04(-3.39%) |
May 19, 2004 | 1.082 | 1.094 | 1.050 | 1.084 | 462,000 | +0.00(+0.31%) |
May 18, 2004 | 1.081 | 1.102 | 1.060 | 1.081 | 305,100 | -0.03(-2.70%) |
May 17, 2004 | 1.146 | 1.166 | 1.083 | 1.111 | 262,500 | -0.05(-4.31%) |
May 14, 2004 | 1.171 | 1.186 | 1.156 | 1.161 | 229,500 | -0.02(-1.32%) |
May 13, 2004 | 1.117 | 1.228 | 1.117 | 1.177 | 288,000 | +0.06(+5.48%) |
May 12, 2004 | 1.133 | 1.150 | 1.098 | 1.116 | 534,000 | -0.04(-3.27%) |
May 11, 2004 | 1.161 | 1.217 | 1.132 | 1.153 | 405,900 | -0.04(-3.62%) |
May 10, 2004 | 1.269 | 1.302 | 1.178 | 1.197 | 635,400 | -0.11(-8.18%) |
May 07, 2004 | 1.299 | 1.349 | 1.291 | 1.303 | 198,900 | -0.03(-2.17%) |
May 06, 2004 | 1.367 | 1.369 | 1.298 | 1.332 | 522,600 | -0.00(-0.08%) |
May 05, 2004 | 1.410 | 1.412 | 1.329 | 1.333 | 402,600 | -0.06(-4.54%) |
May 04, 2004 | 1.387 | 1.422 | 1.362 | 1.397 | 430,500 | +0.05(+3.45%) |