Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.9672 | 0.9672 | 0.9560 | 0.9568 | 369,784 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9479 | 0.9684 | 0.9479 | 0.9626 | 555,665 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9406 | 0.9472 | 0.9355 | 0.9472 | 183,903 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9320 | 0.9479 | 0.9320 | 0.9393 | 102,827 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9474 | 0.9474 | 0.9287 | 0.9340 | 209,610 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9505 | 0.9583 | 0.9429 | 0.9467 | 403,401 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9472 | 0.9555 | 0.9472 | 0.9510 | 842,396 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9449 | 0.9477 | 0.9406 | 0.9459 | 448,882 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9361 | 0.9452 | 0.9361 | 0.9446 | 259,046 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9254 | 0.9452 | 0.9216 | 0.9421 | 270,911 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9305 | 0.9388 | 0.9199 | 0.9209 | 144,354 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9345 | 0.9345 | 0.9221 | 0.9221 | 49,436 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9391 | 0.9391 | 0.9355 | 0.9368 | 13,842 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9318 | 0.9469 | 0.9267 | 0.9348 | 219,497 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9517 | 0.9520 | 0.9350 | 0.9381 | 69,210 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9439 | 0.9510 | 0.9381 | 0.9505 | 375,716 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9515 | 0.9515 | 0.9343 | 0.9462 | 154,241 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9479 | 0.9543 | 0.9462 | 0.9487 | 397,468 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9492 | 0.9535 | 0.9441 | 0.9472 | 316,393 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9280 | 0.9406 | 0.9280 | 0.9378 | 92,940 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9254 | 0.9292 | 0.9254 | 0.9292 | 23,729 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9209 | 0.9272 | 0.9204 | 0.9252 | 75,143 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9163 | 0.9211 | 0.9163 | 0.9211 | 166,106 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9300 | 0.9300 | 0.9178 | 0.9178 | 96,895 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9383 | 0.9383 | 0.9229 | 0.9237 | 114,692 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9312 | 0.9406 | 0.9312 | 0.9406 | 367,806 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9318 | 0.9318 | 0.9244 | 0.9244 | 71,188 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9318 | 0.9318 | 0.9229 | 0.9229 | 429,108 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9312 | 0.9312 | 0.9206 | 0.9206 | 85,030 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9098 | 0.9275 | 0.9098 | 0.9259 | 170,061 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9135 | 0.9184 | 0.8976 | 0.9042 | 298,595 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9039 | 0.9178 | 0.9012 | 0.9178 | 179,948 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9001 | 0.9057 | 0.8895 | 0.9039 | 361,874 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9039 | 0.9039 | 0.8895 | 0.8946 | 152,264 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9014 | 0.9128 | 0.8903 | 0.9065 | 346,054 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9077 | 0.9108 | 0.8958 | 0.8974 | 1,158,789 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9295 | 0.9295 | 0.9047 | 0.9098 | 1,372,354 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9277 | 0.9376 | 0.9272 | 0.9353 | 181,926 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9156 | 0.9234 | 0.9156 | 0.9226 | 201,700 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9070 | 0.9108 | 0.9047 | 0.9070 | 118,647 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9201 | 0.9201 | 0.8976 | 0.8981 | 189,835 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9280 | 0.9280 | 0.9077 | 0.9128 | 298,595 | -0.01(-1.23%) |
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%) |