Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.7158 | 0.7385 | 0.7135 | 0.7363 | 5,213,817 | +0.02(+2.86%) |
Jun 29, 2004 | 0.7249 | 0.7272 | 0.7135 | 0.7158 | 1,631,298 | +0.00(+0.32%) |
Jun 28, 2004 | 0.7294 | 0.7363 | 0.7045 | 0.7135 | 2,658,835 | -0.01(-1.57%) |
Jun 25, 2004 | 0.7476 | 0.7544 | 0.7204 | 0.7249 | 3,651,608 | -0.03(-4.49%) |
Jun 24, 2004 | 0.7772 | 0.7908 | 0.7590 | 0.7590 | 1,895,773 | -0.01(-0.89%) |
Jun 23, 2004 | 0.7499 | 0.7658 | 0.7431 | 0.7658 | 1,411,268 | +0.02(+2.74%) |
Jun 22, 2004 | 0.7613 | 0.7613 | 0.7294 | 0.7454 | 718,616 | -0.01(-0.91%) |
Jun 21, 2004 | 0.7454 | 0.7704 | 0.7408 | 0.7522 | 2,882,825 | +0.01(+1.53%) |
Jun 18, 2004 | 0.7385 | 0.7544 | 0.7363 | 0.7408 | 300,560 | -0.00(-0.31%) |
Jun 17, 2004 | 0.7476 | 0.7772 | 0.7408 | 0.7431 | 1,470,676 | -0.00(-0.61%) |
Jun 16, 2004 | 0.7272 | 0.7613 | 0.7249 | 0.7476 | 2,071,797 | +0.02(+3.13%) |
Jun 15, 2004 | 0.6976 | 0.7317 | 0.6976 | 0.7249 | 561,955 | +0.04(+5.28%) |
Jun 14, 2004 | 0.6931 | 0.6999 | 0.6772 | 0.6885 | 939,085 | -0.03(-3.81%) |
Jun 10, 2004 | 0.7158 | 0.7204 | 0.7045 | 0.7158 | 491,105 | +0.00(+0.32%) |
Jun 09, 2004 | 0.7363 | 0.7408 | 0.7045 | 0.7135 | 1,178,037 | -0.02(-3.38%) |
Jun 08, 2004 | 0.7613 | 0.7613 | 0.7363 | 0.7385 | 2,558,942 | -0.02(-2.99%) |
Jun 07, 2004 | 0.7363 | 0.7681 | 0.7340 | 0.7613 | 1,480,798 | +0.04(+6.01%) |
Jun 04, 2004 | 0.6999 | 0.7317 | 0.6999 | 0.7181 | 296,599 | +0.02(+3.27%) |
Jun 03, 2004 | 0.6931 | 0.7158 | 0.6840 | 0.6954 | 1,414,789 | -0.02(-2.86%) |
Jun 02, 2004 | 0.6908 | 0.7226 | 0.6795 | 0.7158 | 781,104 | +0.02(+2.94%) |
Jun 01, 2004 | 0.6749 | 0.6954 | 0.6522 | 0.6954 | 1,284,091 | -0.00(-0.65%) |
May 28, 2004 | 0.7045 | 0.7272 | 0.6931 | 0.6999 | 1,038,098 | -0.00(-0.65%) |
May 27, 2004 | 0.6454 | 0.7158 | 0.6454 | 0.7045 | 2,407,562 | +0.07(+11.51%) |
May 26, 2004 | 0.6340 | 0.6476 | 0.6249 | 0.6317 | 1,681,465 | -0.02(-2.46%) |
May 25, 2004 | 0.5999 | 0.6499 | 0.5908 | 0.6476 | 2,524,177 | +0.05(+7.95%) |
May 24, 2004 | 0.6181 | 0.6272 | 0.5908 | 0.5999 | 3,623,444 | -0.00(-0.38%) |
May 21, 2004 | 0.6181 | 0.6181 | 0.5908 | 0.6022 | 2,815,496 | -0.01(-2.21%) |
May 20, 2004 | 0.6635 | 0.6635 | 0.6067 | 0.6158 | 2,079,278 | -0.06(-8.75%) |
May 19, 2004 | 0.6817 | 0.6976 | 0.6545 | 0.6749 | 1,258,128 | -0.00(-0.67%) |
May 18, 2004 | 0.6817 | 0.6885 | 0.6522 | 0.6795 | 1,168,356 | -0.00(-0.33%) |
May 17, 2004 | 0.7045 | 0.7045 | 0.6726 | 0.6817 | 753,380 | -0.02(-3.23%) |
May 14, 2004 | 0.7158 | 0.7726 | 0.7045 | 0.7045 | 529,390 | +0.00(+0.00%) |
May 13, 2004 | 0.6817 | 0.7135 | 0.6817 | 0.7045 | 560,635 | +0.00(+0.65%) |
May 12, 2004 | 0.7204 | 0.7204 | 0.6726 | 0.6999 | 679,450 | -0.03(-4.64%) |
May 11, 2004 | 0.6681 | 0.7385 | 0.6681 | 0.7340 | 1,338,219 | +0.10(+14.95%) |
May 10, 2004 | 0.6635 | 0.6863 | 0.6386 | 0.6386 | 2,174,771 | -0.06(-8.17%) |
May 07, 2004 | 0.7158 | 0.7226 | 0.6704 | 0.6954 | 1,046,460 | -0.04(-5.26%) |
May 06, 2004 | 0.7567 | 0.7635 | 0.7181 | 0.7340 | 790,345 | -0.05(-6.65%) |
May 05, 2004 | 0.8044 | 0.8044 | 0.7704 | 0.7863 | 482,744 | -0.01(-1.42%) |
May 04, 2004 | 0.7726 | 0.8067 | 0.7681 | 0.7976 | 831,711 | +0.06(+7.67%) |
May 03, 2004 | 0.7567 | 0.7567 | 0.7181 | 0.7408 | 2,159,369 | -0.03(-3.55%) |
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%) |