Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.7840 | 0.8090 | 0.7749 | 0.7953 | 565,035 | +0.01(+1.16%) |
Aug 30, 2004 | 0.7794 | 0.7885 | 0.7681 | 0.7863 | 507,387 | +0.01(+0.87%) |
Aug 27, 2004 | 0.7840 | 0.7863 | 0.7726 | 0.7794 | 89,772 | +0.01(+0.88%) |
Aug 26, 2004 | 0.7863 | 0.7953 | 0.7635 | 0.7726 | 492,865 | -0.02(-2.02%) |
Aug 25, 2004 | 0.7817 | 0.8181 | 0.7794 | 0.7885 | 280,757 | -0.00(-0.29%) |
Aug 24, 2004 | 0.7908 | 0.7953 | 0.7772 | 0.7908 | 587,918 | +0.02(+2.05%) |
Aug 23, 2004 | 0.7794 | 0.7840 | 0.7658 | 0.7749 | 1,027,977 | -0.00(-0.58%) |
Aug 20, 2004 | 0.7681 | 0.7794 | 0.7590 | 0.7794 | 1,051,740 | +0.02(+2.69%) |
Aug 19, 2004 | 0.7794 | 0.7999 | 0.7522 | 0.7590 | 1,163,955 | +0.00(+0.30%) |
Aug 18, 2004 | 0.7408 | 0.7704 | 0.7204 | 0.7567 | 800,467 | +0.02(+2.15%) |
Aug 17, 2004 | 0.7249 | 0.7408 | 0.7113 | 0.7408 | 267,115 | +0.03(+3.82%) |
Aug 16, 2004 | 0.7045 | 0.7249 | 0.6999 | 0.7135 | 403,093 | +0.01(+1.29%) |
Aug 13, 2004 | 0.7294 | 0.7317 | 0.6817 | 0.7045 | 609,921 | -0.02(-2.21%) |
Aug 12, 2004 | 0.7294 | 0.7385 | 0.7181 | 0.7204 | 2,214,376 | -0.01(-0.94%) |
Aug 11, 2004 | 0.7272 | 0.7294 | 0.7158 | 0.7272 | 819,829 | -0.01(-0.93%) |
Aug 10, 2004 | 0.7340 | 0.7499 | 0.7272 | 0.7340 | 1,644,060 | +0.00(+0.00%) |
Aug 09, 2004 | 0.7567 | 0.7567 | 0.7249 | 0.7340 | 207,267 | -0.02(-3.29%) |
Aug 06, 2004 | 0.7363 | 0.7613 | 0.7363 | 0.7590 | 189,665 | +0.02(+3.09%) |
Aug 05, 2004 | 0.7658 | 0.7681 | 0.7226 | 0.7363 | 935,565 | -0.05(-6.09%) |
Aug 04, 2004 | 0.8067 | 0.8181 | 0.7840 | 0.7840 | 1,582,891 | -0.03(-3.36%) |
Aug 03, 2004 | 0.8181 | 0.8317 | 0.7794 | 0.8113 | 1,539,326 | -0.02(-2.19%) |
Aug 02, 2004 | 0.8113 | 0.8363 | 0.8044 | 0.8294 | 1,049,100 | +0.01(+1.39%) |
Jul 30, 2004 | 0.8067 | 0.8249 | 0.8067 | 0.8181 | 334,444 | +0.01(+1.41%) |
Jul 29, 2004 | 0.7953 | 0.8249 | 0.7817 | 0.8067 | 769,222 | +0.01(+1.43%) |
Jul 28, 2004 | 0.7817 | 0.7953 | 0.7567 | 0.7953 | 272,396 | +0.02(+2.34%) |
Jul 27, 2004 | 0.7704 | 0.7908 | 0.7499 | 0.7772 | 669,769 | +0.01(+1.48%) |
Jul 26, 2004 | 0.7658 | 0.7794 | 0.7317 | 0.7658 | 963,728 | -0.00(-0.30%) |
Jul 23, 2004 | 0.7726 | 0.7976 | 0.7635 | 0.7681 | 227,070 | -0.01(-1.17%) |
Jul 22, 2004 | 0.7635 | 0.7885 | 0.7635 | 0.7772 | 510,468 | +0.01(+0.89%) |
Jul 21, 2004 | 0.7953 | 0.8022 | 0.7635 | 0.7704 | 704,974 | -0.03(-3.69%) |
Jul 20, 2004 | 0.7840 | 0.8067 | 0.7794 | 0.7999 | 962,408 | +0.01(+1.73%) |
Jul 19, 2004 | 0.8044 | 0.8044 | 0.7863 | 0.7863 | 215,628 | -0.02(-2.26%) |
Jul 16, 2004 | 0.7976 | 0.8135 | 0.7885 | 0.8044 | 1,680,144 | +0.03(+4.12%) |
Jul 15, 2004 | 0.7635 | 0.7840 | 0.7544 | 0.7726 | 822,030 | +0.02(+2.10%) |
Jul 14, 2004 | 0.7567 | 0.7726 | 0.7499 | 0.7567 | 790,785 | +0.01(+1.22%) |
Jul 13, 2004 | 0.7635 | 0.7726 | 0.7272 | 0.7476 | 470,863 | -0.01(-1.79%) |
Jul 12, 2004 | 0.7317 | 0.7681 | 0.7272 | 0.7613 | 1,838,566 | +0.04(+5.35%) |
Jul 09, 2004 | 0.7181 | 0.7317 | 0.7181 | 0.7226 | 283,837 | +0.00(+0.63%) |
Jul 08, 2004 | 0.7385 | 0.7499 | 0.7158 | 0.7181 | 1,655,501 | -0.02(-3.36%) |
Jul 07, 2004 | 0.7499 | 0.7522 | 0.7408 | 0.7431 | 1,481,238 | -0.00(-0.61%) |
Jul 06, 2004 | 0.7499 | 0.7567 | 0.7363 | 0.7476 | 1,055,261 | -0.01(-1.79%) |
Jul 02, 2004 | 0.7363 | 0.7635 | 0.7363 | 0.7613 | 3,339,166 | +0.03(+3.72%) |
Jul 01, 2004 | 0.7431 | 0.7431 | 0.7204 | 0.7340 | 561,515 | -0.00(-0.31%) |
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%) |