Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.9419 | 0.9419 | 0.9229 | 0.9242 | 152,264 | -0.02(-2.25%) |
May 27, 2004 | 0.9459 | 0.9495 | 0.9411 | 0.9454 | 88,985 | +0.01(+0.78%) |
May 26, 2004 | 0.9421 | 0.9421 | 0.9381 | 0.9381 | 146,331 | +0.01(+0.79%) |
May 25, 2004 | 0.9393 | 0.9393 | 0.9196 | 0.9307 | 294,641 | -0.00(-0.41%) |
May 24, 2004 | 0.9267 | 0.9345 | 0.9156 | 0.9345 | 104,805 | +0.00(+0.46%) |
May 21, 2004 | 0.9184 | 0.9320 | 0.9163 | 0.9302 | 102,827 | +0.01(+1.41%) |
May 20, 2004 | 0.9166 | 0.9280 | 0.9141 | 0.9173 | 104,805 | +0.00(+0.06%) |
May 19, 2004 | 0.9328 | 0.9355 | 0.9168 | 0.9168 | 100,850 | -0.00(-0.33%) |
May 18, 2004 | 0.9229 | 0.9244 | 0.9168 | 0.9199 | 88,985 | -0.00(-0.41%) |
May 17, 2004 | 0.9401 | 0.9401 | 0.9232 | 0.9237 | 259,046 | -0.02(-1.91%) |
May 14, 2004 | 0.9421 | 0.9421 | 0.9378 | 0.9416 | 108,760 | -0.01(-0.56%) |
May 13, 2004 | 0.9570 | 0.9570 | 0.9396 | 0.9469 | 100,850 | -0.01(-1.47%) |
May 12, 2004 | 0.9558 | 0.9639 | 0.9439 | 0.9611 | 140,399 | +0.00(+0.16%) |
May 11, 2004 | 0.9421 | 0.9621 | 0.9340 | 0.9596 | 225,430 | +0.02(+1.85%) |
May 10, 2004 | 0.9507 | 0.9507 | 0.9398 | 0.9421 | 310,460 | -0.02(-1.69%) |
May 07, 2004 | 0.9735 | 0.9735 | 0.9484 | 0.9583 | 379,671 | -0.01(-1.46%) |
May 06, 2004 | 0.9608 | 0.9752 | 0.9532 | 0.9725 | 326,280 | +0.01(+1.48%) |
May 05, 2004 | 0.9555 | 0.9596 | 0.9527 | 0.9583 | 174,016 | -0.00(-0.16%) |
May 04, 2004 | 0.9444 | 0.9611 | 0.9429 | 0.9598 | 448,882 | +0.03(+2.71%) |
May 03, 2004 | 0.9204 | 0.9345 | 0.9204 | 0.9345 | 259,046 | +0.01(+1.40%) |
Apr 30, 2004 | 0.9254 | 0.9290 | 0.9065 | 0.9216 | 363,852 | -0.01(-0.71%) |
Apr 29, 2004 | 0.9130 | 0.9282 | 0.9130 | 0.9282 | 361,874 | +0.03(+2.94%) |
Apr 28, 2004 | 0.9201 | 0.9201 | 0.8964 | 0.9017 | 836,464 | -0.03(-3.26%) |
Apr 27, 2004 | 0.9444 | 0.9454 | 0.9264 | 0.9320 | 1,528,573 | -0.01(-1.15%) |
Apr 26, 2004 | 0.9446 | 0.9467 | 0.9403 | 0.9429 | 98,872 | +0.00(+0.27%) |
Apr 23, 2004 | 0.9406 | 0.9439 | 0.9361 | 0.9403 | 177,971 | -0.01(-0.69%) |
Apr 22, 2004 | 0.9441 | 0.9495 | 0.9431 | 0.9469 | 87,008 | +0.00(+0.40%) |
Apr 21, 2004 | 0.9431 | 0.9464 | 0.9419 | 0.9431 | 83,053 | +0.00(+0.40%) |
Apr 20, 2004 | 0.9429 | 0.9457 | 0.9393 | 0.9393 | 179,948 | -0.01(-0.72%) |
Apr 19, 2004 | 0.9419 | 0.9479 | 0.9419 | 0.9462 | 187,858 | +0.00(+0.38%) |
Apr 16, 2004 | 0.9482 | 0.9553 | 0.9403 | 0.9426 | 288,708 | -0.01(-1.17%) |
Apr 15, 2004 | 0.9583 | 0.9583 | 0.9424 | 0.9537 | 361,874 | -0.01(-0.79%) |
Apr 14, 2004 | 0.9861 | 0.9861 | 0.9575 | 0.9613 | 389,558 | -0.04(-3.58%) |
Apr 13, 2004 | 1.009 | 1.009 | 0.9952 | 0.9970 | 154,241 | -0.01(-1.42%) |
Apr 12, 2004 | 1.018 | 1.018 | 1.011 | 1.011 | 383,626 | -0.01(-0.72%) |
Apr 08, 2004 | 1.024 | 1.025 | 1.016 | 1.019 | 128,534 | -0.02(-2.33%) |
Apr 07, 2004 | 1.042 | 1.043 | 1.031 | 1.043 | 177,971 | +0.00(+0.46%) |
Apr 06, 2004 | 1.034 | 1.040 | 1.027 | 1.038 | 112,715 | +0.01(+0.59%) |
Apr 05, 2004 | 1.026 | 1.037 | 1.023 | 1.032 | 357,919 | +0.01(+0.54%) |
Apr 02, 2004 | 1.025 | 1.038 | 1.018 | 1.027 | 609,056 | +0.00(+0.05%) |
Apr 01, 2004 | 1.029 | 1.029 | 1.022 | 1.026 | 383,626 | -0.00(-0.27%) |
Mar 31, 2004 | 1.039 | 1.039 | 1.025 | 1.029 | 231,362 | -0.01(-1.09%) |
Mar 30, 2004 | 1.043 | 1.046 | 1.037 | 1.040 | 346,054 | -0.00(-0.24%) |
Mar 29, 2004 | 1.040 | 1.050 | 1.037 | 1.043 | 377,694 | +0.00(+0.32%) |
Mar 26, 2004 | 1.047 | 1.050 | 1.032 | 1.039 | 529,958 | +0.00(+0.15%) |
Mar 25, 2004 | 1.023 | 1.041 | 1.023 | 1.038 | 166,106 | +0.02(+1.63%) |
Mar 24, 2004 | 1.030 | 1.030 | 1.009 | 1.021 | 276,843 | -0.01(-1.44%) |
Mar 23, 2004 | 1.034 | 1.036 | 1.017 | 1.036 | 1,133,082 | +0.00(+0.20%) |
Mar 22, 2004 | 1.038 | 1.041 | 1.032 | 1.034 | 755,388 | -0.00(-0.37%) |
Mar 19, 2004 | 1.040 | 1.047 | 1.038 | 1.038 | 96,895 | -0.00(-0.44%) |
Mar 18, 2004 | 1.036 | 1.044 | 1.035 | 1.042 | 164,128 | +0.01(+0.56%) |
Mar 17, 2004 | 1.016 | 1.037 | 1.014 | 1.037 | 417,243 | +0.02(+1.79%) |
Mar 16, 2004 | 1.002 | 1.033 | 1.002 | 1.018 | 235,317 | +0.02(+2.05%) |
Mar 15, 2004 | 1.009 | 1.009 | 0.9919 | 0.9980 | 217,520 | -0.00(-0.23%) |
Mar 12, 2004 | 1.018 | 1.018 | 0.9889 | 1.000 | 308,483 | -0.03(-2.47%) |
Mar 11, 2004 | 1.026 | 1.027 | 1.020 | 1.026 | 215,542 | -0.01(-0.83%) |
Mar 10, 2004 | 1.029 | 1.039 | 1.026 | 1.034 | 320,347 | -0.00(-0.22%) |
Mar 09, 2004 | 1.016 | 1.037 | 1.016 | 1.036 | 377,694 | +0.02(+1.96%) |
Mar 08, 2004 | 1.012 | 1.018 | 1.012 | 1.016 | 122,602 | +0.00(+0.22%) |
Mar 05, 2004 | 1.013 | 1.017 | 1.013 | 1.014 | 130,512 | +0.01(+0.83%) |
Mar 04, 2004 | 1.001 | 1.009 | 1.001 | 1.006 | 172,038 | +0.01(+0.53%) |
Mar 03, 2004 | 0.9798 | 1.001 | 0.9798 | 1.001 | 158,196 | +0.02(+1.75%) |
Mar 02, 2004 | 0.9861 | 0.9962 | 0.9833 | 0.9833 | 324,302 | +0.00(+0.36%) |