Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.110 | 1.151 | 1.104 | 1.136 | 3,603,244 | +0.04(+3.68%) |
Sep 29, 2004 | 1.060 | 1.107 | 1.058 | 1.096 | 1,923,836 | +0.04(+3.88%) |
Sep 28, 2004 | 1.061 | 1.065 | 1.046 | 1.055 | 1,624,536 | -0.01(-1.18%) |
Sep 27, 2004 | 1.040 | 1.067 | 1.027 | 1.067 | 1,616,222 | +0.03(+2.72%) |
Sep 24, 2004 | 1.059 | 1.069 | 1.036 | 1.039 | 758,227 | -0.02(-1.76%) |
Sep 23, 2004 | 1.063 | 1.064 | 1.046 | 1.058 | 1,068,336 | -0.01(-0.62%) |
Sep 22, 2004 | 1.081 | 1.097 | 1.052 | 1.064 | 1,208,009 | -0.02(-1.61%) |
Sep 21, 2004 | 1.083 | 1.092 | 1.080 | 1.082 | 788,989 | +0.02(+1.64%) |
Sep 20, 2004 | 1.063 | 1.067 | 1.053 | 1.064 | 1,148,149 | -0.00(-0.28%) |
Sep 17, 2004 | 1.090 | 1.090 | 1.065 | 1.067 | 386,596 | -0.01(-1.11%) |
Sep 16, 2004 | 1.051 | 1.084 | 1.051 | 1.080 | 1,126,533 | +0.03(+2.87%) |
Sep 15, 2004 | 1.067 | 1.069 | 1.032 | 1.049 | 2,671,256 | -0.03(-3.05%) |
Sep 14, 2004 | 1.083 | 1.092 | 1.079 | 1.083 | 1,293,643 | +0.00(+0.28%) |
Sep 13, 2004 | 1.094 | 1.099 | 1.076 | 1.080 | 2,100,091 | -0.01(-1.32%) |
Sep 10, 2004 | 1.089 | 1.104 | 1.089 | 1.094 | 785,663 | +0.01(+0.78%) |
Sep 09, 2004 | 1.095 | 1.098 | 1.067 | 1.086 | 935,313 | +0.00(+0.22%) |
Sep 08, 2004 | 1.114 | 1.114 | 1.080 | 1.083 | 2,117,550 | -0.00(-0.06%) |
Sep 07, 2004 | 1.073 | 1.113 | 1.073 | 1.084 | 2,964,737 | +0.03(+2.39%) |
Sep 03, 2004 | 1.055 | 1.072 | 1.053 | 1.058 | 728,297 | +0.00(+0.06%) |
Sep 02, 2004 | 1.050 | 1.083 | 1.040 | 1.058 | 1,459,089 | +0.02(+1.79%) |
Sep 01, 2004 | 1.052 | 1.052 | 1.022 | 1.039 | 956,098 | +0.00(+0.23%) |
Aug 31, 2004 | 1.027 | 1.046 | 1.027 | 1.037 | 857,163 | +0.01(+0.94%) |
Aug 30, 2004 | 1.019 | 1.034 | 1.018 | 1.027 | 743,262 | +0.02(+2.34%) |
Aug 27, 2004 | 0.9935 | 1.015 | 0.9935 | 1.004 | 412,369 | -0.00(-0.48%) |
Aug 26, 2004 | 1.020 | 1.021 | 0.9773 | 1.009 | 1,303,619 | -0.02(-1.70%) |
Aug 25, 2004 | 1.034 | 1.035 | 1.022 | 1.026 | 799,797 | -0.01(-0.81%) |
Aug 24, 2004 | 1.037 | 1.064 | 1.030 | 1.034 | 1,746,750 | +0.01(+0.88%) |
Aug 23, 2004 | 1.019 | 1.034 | 1.011 | 1.025 | 1,395,904 | +0.00(+0.29%) |
Aug 20, 2004 | 1.019 | 1.022 | 0.9983 | 1.022 | 944,459 | +0.00(+0.41%) |
Aug 19, 2004 | 0.9743 | 1.043 | 0.9743 | 1.018 | 2,336,206 | +0.04(+3.93%) |
Aug 18, 2004 | 0.9346 | 0.9893 | 0.9322 | 0.9797 | 1,631,187 | +0.04(+3.76%) |
Aug 17, 2004 | 0.9232 | 0.9442 | 0.9232 | 0.9442 | 381,608 | +0.01(+1.42%) |
Aug 16, 2004 | 0.9232 | 0.9346 | 0.9171 | 0.9310 | 332,556 | +0.02(+2.52%) |
Aug 13, 2004 | 0.9201 | 0.9250 | 0.9027 | 0.9081 | 385,765 | -0.00(-0.26%) |
Aug 12, 2004 | 0.9033 | 0.9328 | 0.9027 | 0.9105 | 1,219,649 | +0.00(+0.40%) |
Aug 11, 2004 | 0.9466 | 0.9466 | 0.9051 | 0.9069 | 2,033,580 | -0.05(-5.63%) |
Aug 10, 2004 | 0.9322 | 0.9622 | 0.9322 | 0.9610 | 524,607 | +0.02(+2.57%) |
Aug 09, 2004 | 0.9129 | 0.9442 | 0.9129 | 0.9370 | 1,122,376 | +0.02(+2.16%) |
Aug 06, 2004 | 0.9388 | 0.9388 | 0.9057 | 0.9171 | 944,459 | -0.03(-2.93%) |
Aug 05, 2004 | 0.9081 | 0.9502 | 0.9081 | 0.9448 | 1,845,686 | +0.04(+4.73%) |
Aug 04, 2004 | 0.9075 | 0.9081 | 0.8919 | 0.9021 | 1,061,685 | -0.01(-0.66%) |
Aug 03, 2004 | 0.9262 | 0.9262 | 0.9063 | 0.9081 | 1,638,670 | -0.02(-1.95%) |
Aug 02, 2004 | 0.9334 | 0.9334 | 0.9189 | 0.9262 | 724,972 | -0.01(-0.71%) |
Jul 30, 2004 | 0.9442 | 0.9448 | 0.9286 | 0.9328 | 358,329 | -0.01(-1.46%) |
Jul 29, 2004 | 0.9322 | 0.9472 | 0.9213 | 0.9466 | 1,085,795 | +0.03(+3.76%) |
Jul 28, 2004 | 0.9340 | 0.9340 | 0.9021 | 0.9123 | 894,575 | -0.01(-1.49%) |
Jul 27, 2004 | 0.9135 | 0.9322 | 0.9021 | 0.9262 | 1,146,487 | +0.02(+2.05%) |
Jul 26, 2004 | 0.9292 | 0.9310 | 0.8961 | 0.9075 | 1,178,079 | +0.01(+0.94%) |
Jul 23, 2004 | 0.9622 | 0.9779 | 0.8961 | 0.8991 | 1,978,708 | -0.06(-6.56%) |
Jul 22, 2004 | 0.9370 | 0.9622 | 0.9039 | 0.9622 | 764,878 | +0.04(+4.10%) |
Jul 21, 2004 | 0.9502 | 0.9622 | 0.9232 | 0.9244 | 749,082 | -0.02(-1.79%) |
Jul 20, 2004 | 0.9358 | 0.9496 | 0.9262 | 0.9412 | 677,582 | +0.01(+0.58%) |
Jul 19, 2004 | 0.9183 | 0.9743 | 0.9021 | 0.9358 | 1,642,826 | +0.02(+1.90%) |
Jul 16, 2004 | 0.9430 | 0.9502 | 0.9081 | 0.9183 | 624,374 | -0.02(-2.61%) |
Jul 15, 2004 | 0.9424 | 0.9592 | 0.9340 | 0.9430 | 1,183,068 | +0.00(+0.06%) |
Jul 14, 2004 | 0.9358 | 0.9532 | 0.9232 | 0.9424 | 2,198,195 | +0.01(+0.84%) |
Jul 13, 2004 | 0.9442 | 0.9713 | 0.9111 | 0.9346 | 4,761,371 | +0.03(+2.78%) |
Jul 12, 2004 | 0.9382 | 0.9406 | 0.9027 | 0.9093 | 2,684,558 | -0.04(-4.00%) |
Jul 09, 2004 | 0.9123 | 0.9472 | 0.9123 | 0.9472 | 1,151,475 | +0.04(+4.30%) |
Jul 08, 2004 | 0.9262 | 0.9262 | 0.8961 | 0.9081 | 1,370,131 | -0.03(-2.89%) |
Jul 07, 2004 | 0.8943 | 0.9352 | 0.8901 | 0.9352 | 1,317,753 | +0.04(+4.36%) |
Jul 06, 2004 | 0.9232 | 0.9232 | 0.8871 | 0.8961 | 1,039,237 | -0.02(-2.30%) |
Jul 02, 2004 | 0.9232 | 0.9232 | 0.9111 | 0.9171 | 1,660,286 | +0.61(+200.99%) |