Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.6474 | 0.6808 | 0.6132 | 0.6310 | 83,264 | -0.04(-6.58%) |
Apr 29, 2004 | 0.6861 | 0.6861 | 0.6506 | 0.6754 | 53,728 | -0.03(-4.04%) |
Apr 28, 2004 | 0.6968 | 0.7057 | 0.6683 | 0.7039 | 75,669 | -0.01(-1.00%) |
Apr 27, 2004 | 0.7270 | 0.7270 | 0.7074 | 0.7110 | 18,003 | +0.00(+0.03%) |
Apr 26, 2004 | 0.7092 | 0.7199 | 0.7092 | 0.7108 | 53,165 | -0.00(-0.25%) |
Apr 23, 2004 | 0.7163 | 0.7163 | 0.7074 | 0.7126 | 109,706 | -0.00(-0.52%) |
Apr 22, 2004 | 0.7110 | 0.7359 | 0.7057 | 0.7163 | 154,433 | +0.01(+1.00%) |
Apr 21, 2004 | 0.6701 | 0.7199 | 0.6701 | 0.7092 | 362,876 | +0.01(+0.73%) |
Apr 20, 2004 | 0.7181 | 0.7181 | 0.6701 | 0.7041 | 68,074 | -0.01(-1.96%) |
Apr 19, 2004 | 0.7110 | 0.7252 | 0.6665 | 0.7181 | 69,199 | +0.00(+0.00%) |
Apr 16, 2004 | 0.7217 | 0.7305 | 0.7110 | 0.7181 | 183,407 | -0.01(-1.22%) |
Apr 15, 2004 | 0.7554 | 0.7608 | 0.7234 | 0.7270 | 204,223 | -0.06(-7.05%) |
Apr 14, 2004 | 0.7492 | 0.8159 | 0.7181 | 0.7821 | 262,452 | +0.05(+6.54%) |
Apr 13, 2004 | 0.7288 | 0.8265 | 0.7181 | 0.7341 | 348,530 | -0.01(-1.20%) |
Apr 12, 2004 | 0.7483 | 0.7999 | 0.7145 | 0.7430 | 219,976 | -0.01(-1.65%) |
Apr 08, 2004 | 0.7608 | 0.7945 | 0.7252 | 0.7554 | 246,699 | -0.05(-6.18%) |
Apr 07, 2004 | 0.8941 | 0.8941 | 0.7821 | 0.8052 | 126,866 | -0.02(-2.37%) |
Apr 06, 2004 | 0.8798 | 0.8816 | 0.7999 | 0.8247 | 142,900 | -0.03(-3.13%) |
Apr 05, 2004 | 0.8887 | 0.9243 | 0.8478 | 0.8514 | 533,625 | -0.01(-1.24%) |
Apr 02, 2004 | 0.7536 | 0.8976 | 0.7194 | 0.8621 | 876,810 | +0.12(+15.48%) |
Apr 01, 2004 | 0.7270 | 0.7465 | 0.7270 | 0.7465 | 104,080 | +0.02(+2.44%) |
Mar 31, 2004 | 0.7394 | 0.7448 | 0.6950 | 0.7288 | 64,417 | -0.02(-2.38%) |
Mar 30, 2004 | 0.7465 | 0.7554 | 0.7376 | 0.7465 | 70,043 | +0.00(+0.00%) |
Mar 29, 2004 | 0.7199 | 0.7465 | 0.7163 | 0.7465 | 116,739 | +0.04(+5.26%) |
Mar 26, 2004 | 0.7003 | 0.7234 | 0.6879 | 0.7092 | 25,879 | -0.02(-3.39%) |
Mar 25, 2004 | 0.7252 | 0.7412 | 0.7074 | 0.7341 | 54,009 | +0.01(+1.98%) |
Mar 24, 2004 | 0.7092 | 0.7199 | 0.7092 | 0.7199 | 17,721 | +0.01(+1.25%) |
Mar 23, 2004 | 0.7199 | 0.7305 | 0.7021 | 0.7110 | 35,725 | -0.01(-0.99%) |
Mar 22, 2004 | 0.7199 | 0.7199 | 0.6985 | 0.7181 | 8,157 | +0.01(+1.00%) |
Mar 19, 2004 | 0.7181 | 0.7181 | 0.7003 | 0.7110 | 21,097 | +0.00(+0.00%) |
Mar 18, 2004 | 0.7323 | 0.7323 | 0.7110 | 0.7110 | 18,003 | -0.01(-0.99%) |
Mar 17, 2004 | 0.7039 | 0.7270 | 0.7039 | 0.7181 | 58,791 | +0.02(+2.80%) |
Mar 16, 2004 | 0.6977 | 0.7039 | 0.6977 | 0.6985 | 1,406 | -0.02(-2.72%) |
Mar 15, 2004 | 0.6577 | 0.7181 | 0.6577 | 0.7181 | 27,286 | -0.01(-1.22%) |
Mar 12, 2004 | 0.7217 | 0.7270 | 0.7110 | 0.7270 | 58,229 | -0.01(-0.73%) |
Mar 11, 2004 | 0.8087 | 0.8087 | 0.6987 | 0.7323 | 48,102 | +0.01(+1.73%) |
Mar 10, 2004 | 0.7270 | 0.7625 | 0.7039 | 0.7199 | 23,910 | +0.00(+0.25%) |
Mar 09, 2004 | 0.6754 | 0.7252 | 0.6754 | 0.7181 | 44,164 | +0.00(+0.50%) |
Mar 08, 2004 | 0.7234 | 0.7252 | 0.6932 | 0.7145 | 44,726 | +0.00(+0.50%) |
Mar 05, 2004 | 0.7376 | 0.7376 | 0.7021 | 0.7110 | 42,757 | -0.01(-1.96%) |
Mar 04, 2004 | 0.7217 | 0.7359 | 0.7110 | 0.7252 | 19,409 | +0.01(+0.99%) |
Mar 03, 2004 | 0.7181 | 0.7199 | 0.7110 | 0.7181 | 19,972 | +0.01(+1.00%) |
Mar 02, 2004 | 0.7199 | 0.7376 | 0.7110 | 0.7110 | 28,973 | +0.00(+0.00%) |
Mar 01, 2004 | 0.7252 | 0.7252 | 0.7110 | 0.7110 | 19,409 | -0.00(-0.50%) |
Feb 27, 2004 | 0.7288 | 0.7376 | 0.7110 | 0.7145 | 28,692 | +0.00(+0.50%) |
Feb 26, 2004 | 0.7110 | 0.7339 | 0.6985 | 0.7110 | 19,690 | +0.00(+0.00%) |
Feb 25, 2004 | 0.7430 | 0.7430 | 0.7057 | 0.7110 | 25,598 | -0.02(-2.44%) |
Feb 24, 2004 | 0.7110 | 0.7394 | 0.6968 | 0.7288 | 20,816 | +0.01(+0.76%) |
Feb 23, 2004 | 0.7581 | 0.7581 | 0.7092 | 0.7232 | 80,732 | -0.08(-9.58%) |
Feb 20, 2004 | 0.7999 | 0.7999 | 0.7359 | 0.7999 | 23,629 | +0.00(+0.00%) |
Feb 19, 2004 | 0.7554 | 0.7999 | 0.7448 | 0.7999 | 41,069 | +0.03(+3.45%) |
Feb 18, 2004 | 0.7821 | 0.7910 | 0.7145 | 0.7732 | 116,176 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7163 | 0.7839 | 0.7021 | 0.7732 | 343,466 | +0.06(+9.02%) |
Feb 13, 2004 | 0.6959 | 0.7110 | 0.6825 | 0.7092 | 16,877 | -0.00(-0.25%) |
Feb 12, 2004 | 0.7145 | 0.7145 | 0.6968 | 0.7110 | 18,847 | +0.00(+0.00%) |
Feb 11, 2004 | 0.6417 | 0.7110 | 0.6417 | 0.7110 | 57,947 | +0.02(+2.56%) |
Feb 10, 2004 | 0.6728 | 0.7057 | 0.6728 | 0.6932 | 14,064 | -0.01(-1.02%) |
Feb 09, 2004 | 0.7003 | 0.7021 | 0.7003 | 0.7003 | 7,876 | -0.00(-0.25%) |
Feb 06, 2004 | 0.7021 | 0.7039 | 0.6808 | 0.7021 | 4,219 | -0.01(-1.00%) |
Feb 05, 2004 | 0.6719 | 0.7110 | 0.6719 | 0.7092 | 17,721 | -0.00(-0.25%) |
Feb 04, 2004 | 0.6399 | 0.7110 | 0.6399 | 0.7110 | 11,251 | +0.00(+0.25%) |
Feb 03, 2004 | 0.6843 | 0.7199 | 0.6843 | 0.7092 | 13,221 | -0.00(-0.25%) |