Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.119 | 1.120 | 1.110 | 1.120 | 2,900 | +0.01(+0.90%) |
Oct 28, 2004 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 1.110 | 1.119 | 1.110 | 1.110 | 1,900 | +0.00(+0.00%) |
Oct 26, 2004 | 1.135 | 1.135 | 1.110 | 1.110 | 3,700 | +0.00(+0.00%) |
Oct 25, 2004 | 1.100 | 1.110 | 1.100 | 1.110 | 5,100 | +0.01(+0.91%) |
Oct 22, 2004 | 1.150 | 1.150 | 1.090 | 1.100 | 42,100 | -0.04(-3.51%) |
Oct 21, 2004 | 1.120 | 1.141 | 1.120 | 1.140 | 8,000 | +0.00(+0.00%) |
Oct 20, 2004 | 1.060 | 1.140 | 1.060 | 1.140 | 25,000 | +0.05(+4.59%) |
Oct 19, 2004 | 1.110 | 1.110 | 1.070 | 1.090 | 3,900 | +0.01(+0.93%) |
Oct 18, 2004 | 1.090 | 1.090 | 1.070 | 1.080 | 3,200 | -0.01(-0.92%) |
Oct 15, 2004 | 1.090 | 1.090 | 1.090 | 1.090 | 300 | +0.00(+0.00%) |
Oct 14, 2004 | 1.100 | 1.120 | 1.090 | 1.090 | 3,200 | +0.01(+0.93%) |
Oct 13, 2004 | 1.080 | 1.080 | 1.080 | 1.080 | 300 | -0.02(-1.82%) |
Oct 12, 2004 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 1.110 | 1.110 | 1.100 | 1.100 | 3,700 | +0.01(+0.92%) |
Oct 08, 2004 | 1.120 | 1.140 | 1.090 | 1.090 | 7,500 | -0.06(-5.22%) |
Oct 07, 2004 | 1.150 | 1.150 | 1.150 | 1.150 | 700 | +0.00(+0.09%) |
Oct 06, 2004 | 1.060 | 1.180 | 1.060 | 1.149 | 25,700 | +0.02(+1.68%) |
Oct 05, 2004 | 1.150 | 1.180 | 1.130 | 1.130 | 53,900 | -0.01(-0.88%) |
Oct 04, 2004 | 1.101 | 1.150 | 1.101 | 1.140 | 800 | -0.01(-0.87%) |
Oct 01, 2004 | 1.110 | 1.160 | 1.100 | 1.150 | 19,500 | -0.01(-0.86%) |
Sep 30, 2004 | 1.000 | 1.160 | 1.000 | 1.160 | 72,600 | +0.10(+9.43%) |
Sep 29, 2004 | 1.060 | 1.060 | 1.050 | 1.060 | 17,000 | +0.01(+0.95%) |
Sep 28, 2004 | 1.050 | 1.060 | 1.040 | 1.050 | 12,700 | -0.02(-1.87%) |
Sep 27, 2004 | 1.050 | 1.070 | 1.050 | 1.070 | 1,500 | +0.00(+0.00%) |
Sep 24, 2004 | 1.060 | 1.080 | 1.050 | 1.070 | 1,700 | +0.00(+0.00%) |
Sep 23, 2004 | 1.060 | 1.080 | 1.060 | 1.070 | 1,300 | +0.02(+1.90%) |
Sep 22, 2004 | 1.050 | 1.060 | 1.050 | 1.050 | 10,100 | -0.02(-1.87%) |
Sep 21, 2004 | 1.050 | 1.090 | 1.040 | 1.070 | 14,600 | -0.01(-0.93%) |
Sep 20, 2004 | 1.100 | 1.100 | 1.040 | 1.080 | 70,200 | -0.02(-1.82%) |
Sep 17, 2004 | 1.110 | 1.110 | 1.090 | 1.100 | 13,200 | -0.01(-0.90%) |
Sep 16, 2004 | 1.130 | 1.130 | 1.110 | 1.110 | 6,300 | -0.01(-0.89%) |
Sep 15, 2004 | 1.100 | 1.150 | 1.100 | 1.120 | 8,300 | -0.03(-2.61%) |
Sep 14, 2004 | 1.120 | 1.150 | 1.120 | 1.150 | 15,400 | +0.00(+0.00%) |
Sep 13, 2004 | 1.120 | 1.160 | 1.110 | 1.150 | 5,800 | -0.01(-0.86%) |
Sep 10, 2004 | 1.130 | 1.160 | 1.110 | 1.160 | 15,400 | +0.04(+3.57%) |
Sep 09, 2004 | 1.090 | 1.130 | 1.040 | 1.120 | 267,700 | +0.02(+1.82%) |
Sep 08, 2004 | 1.030 | 1.110 | 1.030 | 1.100 | 586,160 | -0.05(-4.35%) |
Sep 07, 2004 | 1.130 | 1.150 | 1.100 | 1.150 | 124,260 | +0.05(+4.55%) |
Sep 03, 2004 | 1.010 | 1.110 | 1.010 | 1.100 | 92,700 | +0.04(+3.77%) |
Sep 02, 2004 | 1.110 | 1.110 | 0.9800 | 1.060 | 67,900 | -0.07(-6.19%) |
Sep 01, 2004 | 1.030 | 1.150 | 1.010 | 1.130 | 26,400 | +0.10(+9.71%) |
Aug 31, 2004 | 1.060 | 1.060 | 1.000 | 1.030 | 103,400 | -0.01(-0.96%) |
Aug 30, 2004 | 1.122 | 1.130 | 0.9800 | 1.040 | 380,700 | -0.10(-8.77%) |
Aug 27, 2004 | 1.140 | 1.140 | 1.100 | 1.140 | 56,800 | +0.02(+1.79%) |
Aug 26, 2004 | 1.200 | 1.200 | 1.060 | 1.120 | 30,400 | -0.05(-4.27%) |
Aug 25, 2004 | 1.110 | 1.180 | 1.060 | 1.170 | 217,100 | +0.04(+3.54%) |
Aug 24, 2004 | 1.150 | 1.150 | 1.120 | 1.130 | 9,600 | +0.00(+0.00%) |
Aug 23, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 132,800 | +0.00(+0.00%) |
Aug 20, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 147,300 | +0.06(+5.61%) |
Aug 19, 2004 | 1.110 | 1.110 | 1.060 | 1.070 | 49,200 | +0.02(+1.90%) |
Aug 18, 2004 | 1.041 | 1.070 | 1.030 | 1.050 | 28,600 | +0.01(+0.96%) |
Aug 17, 2004 | 1.040 | 1.040 | 1.030 | 1.040 | 50,600 | -0.01(-0.95%) |
Aug 16, 2004 | 1.070 | 1.070 | 1.040 | 1.050 | 84,500 | -0.03(-2.78%) |
Aug 13, 2004 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 1.090 | 1.140 | 1.080 | 1.080 | 9,700 | -0.04(-3.57%) |
Aug 11, 2004 | 1.090 | 1.130 | 1.080 | 1.120 | 7,500 | +0.00(+0.00%) |
Aug 10, 2004 | 1.120 | 1.140 | 1.110 | 1.120 | 14,100 | +0.01(+0.90%) |
Aug 09, 2004 | 1.190 | 1.190 | 1.110 | 1.110 | 6,300 | -0.09(-7.50%) |
Aug 06, 2004 | 1.250 | 1.260 | 1.140 | 1.200 | 35,600 | +0.02(+1.69%) |
Aug 05, 2004 | 1.170 | 1.180 | 1.130 | 1.180 | 7,600 | +0.02(+1.72%) |
Aug 04, 2004 | 1.110 | 1.160 | 1.110 | 1.160 | 7,300 | +0.05(+4.41%) |
Aug 03, 2004 | 1.050 | 1.130 | 1.050 | 1.111 | 9,500 | +0.05(+4.81%) |