Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,938,240 | -0.02(-1.77%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,644,896 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,243,040 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,114,816 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,053,024 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.086 | 1.012 | 1.015 | 224,493,696 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,597,632 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,663,440 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,262,128 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,706,624 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,757,952 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,853,232 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,031,680 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,530,496 | -0.02(-1.44%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,259,880 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,769,824 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 260,994,272 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,026,256 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,069,472 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,396,640 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,083,024 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,654,560 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,690,208 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,287,392 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,781,120 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,770,096 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,241,056 | +0.01(+0.90%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,695,232 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,792,224 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,867,984 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,273,696 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,902,944 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,632,672 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,543,984 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.073 | 1.096 | 316,484,896 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,897,696 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9602 | 1.036 | 424,919,200 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9709 | 0.9395 | 0.9418 | 273,065,632 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9617 | 237,860,096 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,845,472 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9663 | 1.011 | 251,842,640 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9403 | 0.9846 | 0.9280 | 0.9709 | 193,518,624 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9602 | 0.9647 | 0.9227 | 0.9525 | 191,988,112 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9854 | 0.9907 | 0.9556 | 0.9563 | 205,393,776 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9709 | 0.9892 | 184,814,368 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9770 | 0.9594 | 0.9709 | 200,378,432 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9495 | 0.9754 | 0.9319 | 0.9686 | 235,890,064 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9785 | 0.9831 | 0.9105 | 0.9288 | 307,219,456 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9594 | 0.9747 | 0.9540 | 0.9647 | 261,633,952 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8868 | 0.9571 | 0.8837 | 0.9441 | 392,123,232 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8891 | 0.9051 | 0.8776 | 0.8914 | 236,902,560 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3527 | 0.3622 | 0.3506 | 0.3533 | 58,000,908 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3476 | 0.3567 | 88,922,344 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3527 | 0.3418 | 0.3425 | 71,388,248 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3483 | 0.3506 | 105,141,768 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3646 | 0.3476 | 0.3612 | 223,716,656 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3296 | 0.3421 | 0.3231 | 0.3347 | 172,535,008 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3432 | 0.3466 | 0.3160 | 0.3204 | 555,089,280 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5331 | 0.5334 | 0.4991 | 0.5032 | 80,914,504 | -0.03(-5.19%) |