Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2004 | 0.9111 | 0.9111 | 0.8524 | 0.8566 | 65,764 | -0.05(-5.54%) |
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%) |