Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.4977 | 0.4977 | 0.4817 | 0.4888 | 5,063 | -0.02(-4.84%) |
May 27, 2004 | 0.5101 | 0.5190 | 0.5101 | 0.5137 | 17,721 | +0.02(+4.71%) |
May 26, 2004 | 0.5155 | 0.5155 | 0.4906 | 0.4906 | 8,720 | +0.01(+1.47%) |
May 25, 2004 | 0.5208 | 0.5315 | 0.4835 | 0.4835 | 87,482 | -0.03(-6.21%) |
May 24, 2004 | 0.5384 | 0.5386 | 0.4977 | 0.5155 | 21,941 | +0.00(+0.00%) |
May 21, 2004 | 0.4533 | 0.5597 | 0.4533 | 0.5155 | 41,350 | +0.01(+1.75%) |
May 20, 2004 | 0.5244 | 0.5332 | 0.4906 | 0.5066 | 79,606 | -0.01(-2.73%) |
May 19, 2004 | 0.5724 | 0.5777 | 0.4639 | 0.5208 | 129,114 | -0.07(-11.48%) |
May 18, 2004 | 0.6132 | 0.6132 | 0.5883 | 0.5883 | 124,895 | -0.03(-5.43%) |
May 17, 2004 | 0.6221 | 0.6257 | 0.6221 | 0.6221 | 18,565 | +0.00(+0.03%) |
May 14, 2004 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | 0 | +0.00(+0.00%) |
May 13, 2004 | 0.6132 | 0.6219 | 0.6132 | 0.6219 | 4,219 | -0.00(-0.03%) |
May 12, 2004 | 0.6097 | 0.6269 | 0.6097 | 0.6221 | 38,256 | +0.02(+3.55%) |
May 11, 2004 | 0.5992 | 0.6095 | 0.5992 | 0.6008 | 11,814 | +0.00(+0.30%) |
May 10, 2004 | 0.6061 | 0.6077 | 0.5990 | 0.5990 | 42,756 | -0.01(-0.88%) |
May 07, 2004 | 0.6097 | 0.6115 | 0.6026 | 0.6043 | 27,004 | -0.03(-4.76%) |
May 06, 2004 | 0.6221 | 0.6346 | 0.6097 | 0.6346 | 7,594 | -0.00(-0.28%) |
May 05, 2004 | 0.6045 | 0.6754 | 0.6043 | 0.6363 | 36,849 | +0.03(+5.02%) |
May 04, 2004 | 0.5892 | 0.6097 | 0.5741 | 0.6059 | 37,131 | +0.02(+3.93%) |
May 03, 2004 | 0.6568 | 0.6568 | 0.5599 | 0.5830 | 56,540 | -0.05(-7.61%) |
Apr 30, 2004 | 0.6474 | 0.6808 | 0.6132 | 0.6310 | 83,263 | -0.04(-6.58%) |
Apr 29, 2004 | 0.6861 | 0.6861 | 0.6506 | 0.6754 | 53,727 | -0.03(-4.04%) |
Apr 28, 2004 | 0.6968 | 0.7057 | 0.6683 | 0.7039 | 75,668 | -0.01(-1.00%) |
Apr 27, 2004 | 0.7270 | 0.7270 | 0.7074 | 0.7110 | 18,002 | +0.00(+0.03%) |
Apr 26, 2004 | 0.7092 | 0.7199 | 0.7092 | 0.7108 | 53,164 | -0.00(-0.25%) |
Apr 23, 2004 | 0.7163 | 0.7163 | 0.7074 | 0.7126 | 109,705 | -0.00(-0.52%) |
Apr 22, 2004 | 0.7110 | 0.7359 | 0.7057 | 0.7163 | 154,431 | +0.01(+1.00%) |
Apr 21, 2004 | 0.6701 | 0.7199 | 0.6701 | 0.7092 | 362,871 | +0.01(+0.73%) |
Apr 20, 2004 | 0.7181 | 0.7181 | 0.6701 | 0.7041 | 68,073 | -0.01(-1.96%) |
Apr 19, 2004 | 0.7110 | 0.7252 | 0.6666 | 0.7181 | 69,198 | +0.00(+0.00%) |
Apr 16, 2004 | 0.7217 | 0.7305 | 0.7110 | 0.7181 | 183,404 | -0.01(-1.22%) |
Apr 15, 2004 | 0.7554 | 0.7608 | 0.7234 | 0.7270 | 204,220 | -0.06(-7.05%) |
Apr 14, 2004 | 0.7492 | 0.8159 | 0.7181 | 0.7821 | 262,448 | +0.05(+6.54%) |
Apr 13, 2004 | 0.7288 | 0.8265 | 0.7181 | 0.7341 | 348,525 | -0.01(-1.20%) |
Apr 12, 2004 | 0.7483 | 0.7999 | 0.7146 | 0.7430 | 219,973 | -0.01(-1.65%) |
Apr 08, 2004 | 0.7608 | 0.7945 | 0.7252 | 0.7554 | 246,696 | -0.05(-6.18%) |
Apr 07, 2004 | 0.8941 | 0.8941 | 0.7821 | 0.8052 | 126,864 | -0.02(-2.37%) |
Apr 06, 2004 | 0.8799 | 0.8816 | 0.7999 | 0.8248 | 142,898 | -0.03(-3.13%) |
Apr 05, 2004 | 0.8887 | 0.9243 | 0.8479 | 0.8514 | 533,617 | -0.01(-1.24%) |
Apr 02, 2004 | 0.7537 | 0.8976 | 0.7194 | 0.8621 | 876,798 | +0.12(+15.48%) |
Apr 01, 2004 | 0.7270 | 0.7465 | 0.7270 | 0.7465 | 104,079 | +0.02(+2.44%) |
Mar 31, 2004 | 0.7394 | 0.7448 | 0.6950 | 0.7288 | 64,416 | -0.02(-2.38%) |
Mar 30, 2004 | 0.7465 | 0.7554 | 0.7377 | 0.7465 | 70,042 | +0.00(+0.00%) |
Mar 29, 2004 | 0.7199 | 0.7465 | 0.7163 | 0.7465 | 116,737 | +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 | 54,008 | +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 | 35,724 | -0.01(-0.99%) |
Mar 22, 2004 | 0.7199 | 0.7199 | 0.6986 | 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 | 18,002 | -0.01(-0.99%) |
Mar 17, 2004 | 0.7039 | 0.7270 | 0.7039 | 0.7181 | 58,790 | +0.02(+2.80%) |
Mar 16, 2004 | 0.6977 | 0.7039 | 0.6977 | 0.6986 | 1,406 | -0.02(-2.72%) |
Mar 15, 2004 | 0.6577 | 0.7181 | 0.6577 | 0.7181 | 27,285 | -0.01(-1.22%) |
Mar 12, 2004 | 0.7217 | 0.7270 | 0.7110 | 0.7270 | 58,228 | -0.01(-0.73%) |
Mar 11, 2004 | 0.8088 | 0.8088 | 0.6987 | 0.7323 | 48,101 | +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 | 44,163 | +0.00(+0.50%) |
Mar 08, 2004 | 0.7234 | 0.7252 | 0.6932 | 0.7146 | 44,725 | +0.00(+0.50%) |
Mar 05, 2004 | 0.7377 | 0.7377 | 0.7021 | 0.7110 | 42,756 | -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 | 19,971 | +0.01(+1.00%) |
Mar 02, 2004 | 0.7199 | 0.7377 | 0.7110 | 0.7110 | 28,973 | +0.00(+0.00%) |