Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |