Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7863 | 0.8067 | 0.7613 | 0.7681 | 1,133,151 | -0.03(-3.98%) |
Apr 29, 2004 | 0.8181 | 0.8294 | 0.7794 | 0.7999 | 1,971,463 | -0.02(-3.03%) |
Apr 28, 2004 | 0.8363 | 0.8499 | 0.8113 | 0.8249 | 2,066,076 | -0.02(-1.89%) |
Apr 27, 2004 | 0.8340 | 0.8635 | 0.8317 | 0.8408 | 596,719 | +0.01(+1.37%) |
Apr 26, 2004 | 0.8476 | 0.8476 | 0.8181 | 0.8294 | 991,012 | -0.01(-0.82%) |
Apr 23, 2004 | 0.8294 | 0.8476 | 0.8272 | 0.8363 | 1,212,802 | +0.01(+1.10%) |
Apr 22, 2004 | 0.8181 | 0.8408 | 0.7976 | 0.8272 | 1,288,492 | +0.02(+2.82%) |
Apr 21, 2004 | 0.8181 | 0.8226 | 0.7953 | 0.8044 | 422,016 | -0.01(-1.12%) |
Apr 20, 2004 | 0.8658 | 0.8658 | 0.8135 | 0.8135 | 980,891 | -0.06(-6.53%) |
Apr 19, 2004 | 0.8726 | 0.8794 | 0.8635 | 0.8703 | 2,790,853 | +0.00(+0.00%) |
Apr 16, 2004 | 0.8590 | 0.8840 | 0.8408 | 0.8703 | 1,259,888 | +0.01(+1.32%) |
Apr 15, 2004 | 0.8635 | 0.8681 | 0.8294 | 0.8590 | 1,990,386 | -0.02(-2.07%) |
Apr 14, 2004 | 0.8817 | 0.8885 | 0.8635 | 0.8772 | 1,303,014 | -0.00(-0.52%) |
Apr 13, 2004 | 0.8931 | 0.8976 | 0.8726 | 0.8817 | 1,354,941 | +0.00(+0.00%) |
Apr 12, 2004 | 0.8817 | 0.9044 | 0.8772 | 0.8817 | 2,998,561 | +0.01(+1.31%) |
Apr 08, 2004 | 0.8703 | 0.8749 | 0.8499 | 0.8703 | 509,588 | +0.01(+0.79%) |
Apr 07, 2004 | 0.8726 | 0.8749 | 0.8453 | 0.8635 | 1,380,464 | -0.02(-2.31%) |
Apr 06, 2004 | 0.8794 | 0.8931 | 0.8726 | 0.8840 | 710,695 | +0.01(+0.78%) |
Apr 05, 2004 | 0.8749 | 0.8976 | 0.8590 | 0.8772 | 1,231,724 | +0.01(+0.78%) |
Apr 02, 2004 | 0.8749 | 0.8794 | 0.8408 | 0.8703 | 1,886,972 | +0.01(+0.79%) |
Apr 01, 2004 | 0.8749 | 0.8862 | 0.8522 | 0.8635 | 569,436 | -0.01(-1.30%) |
Mar 31, 2004 | 0.8363 | 0.8749 | 0.8181 | 0.8749 | 2,350,354 | +0.04(+4.62%) |
Mar 30, 2004 | 0.8363 | 0.8408 | 0.8181 | 0.8363 | 2,830,458 | +0.01(+0.82%) |
Mar 29, 2004 | 0.8453 | 0.8590 | 0.8249 | 0.8294 | 1,325,017 | -0.01(-0.82%) |
Mar 26, 2004 | 0.8090 | 0.8408 | 0.7999 | 0.8363 | 2,028,671 | +0.02(+2.51%) |
Mar 25, 2004 | 0.8090 | 0.8294 | 0.7976 | 0.8158 | 3,411,336 | +0.01(+1.13%) |
Mar 24, 2004 | 0.8294 | 0.8294 | 0.7953 | 0.8067 | 1,409,508 | -0.03(-4.05%) |
Mar 23, 2004 | 0.8862 | 0.8862 | 0.8272 | 0.8408 | 1,872,890 | -0.02(-2.63%) |
Mar 22, 2004 | 0.8635 | 0.8749 | 0.8522 | 0.8635 | 616,082 | -0.01(-1.30%) |
Mar 19, 2004 | 0.8862 | 0.8953 | 0.8635 | 0.8749 | 540,392 | -0.01(-1.28%) |
Mar 18, 2004 | 0.8635 | 0.8862 | 0.8499 | 0.8862 | 1,148,113 | +0.03(+3.17%) |
Mar 17, 2004 | 0.8772 | 0.8817 | 0.8453 | 0.8590 | 790,785 | -0.01(-1.56%) |
Mar 16, 2004 | 0.8681 | 0.8749 | 0.8499 | 0.8726 | 988,372 | +0.02(+2.13%) |
Mar 15, 2004 | 0.8772 | 0.8862 | 0.8431 | 0.8544 | 1,697,747 | -0.03(-3.84%) |
Mar 12, 2004 | 0.8522 | 0.8908 | 0.8453 | 0.8885 | 1,832,845 | +0.06(+7.12%) |
Mar 11, 2004 | 0.8658 | 0.8862 | 0.8272 | 0.8294 | 2,088,079 | -0.05(-6.17%) |
Mar 10, 2004 | 0.9135 | 0.9317 | 0.8681 | 0.8840 | 3,105,055 | -0.03(-2.99%) |
Mar 09, 2004 | 0.9362 | 0.9544 | 0.9022 | 0.9112 | 1,930,978 | -0.02(-2.67%) |
Mar 08, 2004 | 0.9544 | 0.9635 | 0.9271 | 0.9362 | 2,351,234 | +0.01(+0.73%) |
Mar 05, 2004 | 0.8953 | 0.9385 | 0.8953 | 0.9294 | 1,226,444 | +0.04(+4.60%) |
Mar 04, 2004 | 0.9067 | 0.9090 | 0.8862 | 0.8885 | 976,930 | -0.02(-2.01%) |
Mar 03, 2004 | 0.9090 | 0.9271 | 0.8567 | 0.9067 | 1,699,947 | +0.01(+1.53%) |
Mar 02, 2004 | 0.8976 | 0.8976 | 0.8612 | 0.8931 | 2,649,594 | +0.00(+0.51%) |
Mar 01, 2004 | 0.8749 | 0.9022 | 0.8522 | 0.8885 | 2,141,326 | +0.04(+4.27%) |
Feb 27, 2004 | 0.8635 | 0.8635 | 0.8408 | 0.8522 | 975,610 | +0.00(+0.54%) |
Feb 26, 2004 | 0.8499 | 0.8658 | 0.8363 | 0.8476 | 2,412,842 | -0.01(-1.32%) |
Feb 25, 2004 | 0.8658 | 0.8658 | 0.8294 | 0.8590 | 1,717,549 | -0.00(-0.53%) |
Feb 24, 2004 | 0.8408 | 0.8635 | 0.8181 | 0.8635 | 965,489 | +0.02(+2.15%) |
Feb 23, 2004 | 0.8612 | 0.8726 | 0.8317 | 0.8453 | 304,960 | -0.00(-0.53%) |
Feb 20, 2004 | 0.7726 | 0.8544 | 0.7613 | 0.8499 | 2,959,396 | +0.05(+6.55%) |
Feb 19, 2004 | 0.8067 | 0.8294 | 0.7863 | 0.7976 | 5,152,209 | -0.05(-6.40%) |
Feb 18, 2004 | 0.8976 | 0.8976 | 0.8363 | 0.8522 | 2,656,635 | -0.03(-3.10%) |
Feb 17, 2004 | 0.8908 | 0.9090 | 0.8681 | 0.8794 | 2,808,895 | -0.03(-3.73%) |
Feb 13, 2004 | 0.9317 | 0.9317 | 0.8862 | 0.9135 | 1,625,577 | -0.01(-0.99%) |
Feb 12, 2004 | 0.9271 | 0.9612 | 0.9181 | 0.9226 | 2,049,794 | -0.00(-0.25%) |
Feb 11, 2004 | 0.8499 | 0.9385 | 0.8453 | 0.9249 | 2,950,594 | +0.07(+8.53%) |
Feb 10, 2004 | 0.8453 | 0.8658 | 0.8363 | 0.8522 | 3,171,944 | -0.01(-1.06%) |
Feb 09, 2004 | 0.8976 | 0.8999 | 0.8453 | 0.8612 | 3,419,697 | -0.03(-3.32%) |
Feb 06, 2004 | 0.8135 | 0.8976 | 0.8090 | 0.8908 | 4,741,194 | +0.06(+7.69%) |
Feb 05, 2004 | 0.8862 | 0.8931 | 0.8090 | 0.8272 | 2,011,509 | -0.05(-5.70%) |
Feb 04, 2004 | 0.8885 | 0.9135 | 0.8544 | 0.8772 | 2,925,071 | -0.00(-0.26%) |
Feb 03, 2004 | 0.8999 | 0.9022 | 0.8749 | 0.8794 | 1,801,161 | -0.03(-3.25%) |