Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.945 | 2.010 | 1.945 | 2.010 | 2,515,591 | +0.06(+2.82%) |
Aug 30, 2004 | 1.962 | 1.962 | 1.942 | 1.955 | 371,801 | -0.01(-0.39%) |
Aug 27, 2004 | 1.967 | 1.981 | 1.961 | 1.962 | 474,639 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.967 | 1.944 | 1.959 | 1,321,081 | +0.00(+0.15%) |
Aug 25, 2004 | 1.952 | 1.968 | 1.947 | 1.956 | 901,815 | -0.01(-0.33%) |
Aug 24, 2004 | 1.969 | 1.977 | 1.952 | 1.962 | 537,925 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 1.999 | 1.946 | 1.946 | 1,360,634 | -0.05(-2.66%) |
Aug 20, 2004 | 2.008 | 2.009 | 1.986 | 1.999 | 1,091,671 | -0.02(-0.83%) |
Aug 19, 2004 | 1.957 | 2.023 | 1.952 | 2.016 | 1,202,421 | +1.01(+99.85%) |
Aug 17, 2004 | 1.004 | 1.009 | 1.001 | 1.009 | 122,615 | +0.01(+0.86%) |
Aug 16, 2004 | 1.006 | 1.006 | 0.9931 | 1.000 | 128,548 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9893 | 1.004 | 0.9885 | 1.004 | 140,414 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9880 | 0.9880 | 0.9820 | 0.9830 | 136,458 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9744 | 1.005 | 0.9741 | 1.004 | 249,185 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9756 | 0.9885 | 0.9744 | 0.9870 | 213,587 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9683 | 0.9767 | 0.9683 | 0.9754 | 132,503 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9615 | 0.9615 | 0.9468 | 0.9587 | 152,280 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9663 | 0.9693 | 0.9587 | 0.9587 | 92,950 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9610 | 0.9724 | 0.9607 | 0.9696 | 65,262 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9587 | 0.9696 | 0.9587 | 0.9665 | 69,218 | +0.01(+1.06%) |
Aug 02, 2004 | 0.9564 | 0.9567 | 0.9564 | 0.9564 | 11,865 | -0.00(-0.03%) |
Jul 30, 2004 | 0.9670 | 0.9670 | 0.9559 | 0.9567 | 369,823 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9478 | 0.9683 | 0.9478 | 0.9625 | 555,724 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9405 | 0.9471 | 0.9354 | 0.9471 | 183,922 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9319 | 0.9478 | 0.9319 | 0.9392 | 102,838 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9473 | 0.9473 | 0.9286 | 0.9339 | 209,632 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9504 | 0.9582 | 0.9428 | 0.9466 | 403,443 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9471 | 0.9554 | 0.9471 | 0.9509 | 842,485 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9448 | 0.9476 | 0.9405 | 0.9458 | 448,930 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9360 | 0.9451 | 0.9360 | 0.9445 | 259,074 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9253 | 0.9451 | 0.9215 | 0.9420 | 270,940 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9304 | 0.9387 | 0.9198 | 0.9208 | 144,369 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9344 | 0.9344 | 0.9220 | 0.9220 | 49,441 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9390 | 0.9390 | 0.9354 | 0.9367 | 13,843 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9317 | 0.9468 | 0.9266 | 0.9347 | 219,520 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9516 | 0.9519 | 0.9349 | 0.9380 | 69,218 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9438 | 0.9509 | 0.9380 | 0.9504 | 375,756 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9514 | 0.9514 | 0.9342 | 0.9461 | 154,257 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9478 | 0.9542 | 0.9461 | 0.9486 | 397,510 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9491 | 0.9534 | 0.9440 | 0.9471 | 316,426 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9279 | 0.9405 | 0.9279 | 0.9377 | 92,950 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9253 | 0.9291 | 0.9253 | 0.9291 | 23,731 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9208 | 0.9271 | 0.9203 | 0.9251 | 75,151 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9162 | 0.9210 | 0.9162 | 0.9210 | 166,123 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9299 | 0.9299 | 0.9177 | 0.9177 | 96,905 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9382 | 0.9382 | 0.9228 | 0.9236 | 114,704 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9311 | 0.9405 | 0.9311 | 0.9405 | 367,845 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9317 | 0.9317 | 0.9243 | 0.9243 | 71,195 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9317 | 0.9317 | 0.9228 | 0.9228 | 429,153 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9311 | 0.9311 | 0.9205 | 0.9205 | 85,039 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9097 | 0.9274 | 0.9097 | 0.9258 | 170,079 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9134 | 0.9183 | 0.8975 | 0.9041 | 298,627 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9038 | 0.9177 | 0.9011 | 0.9177 | 179,967 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9001 | 0.9056 | 0.8894 | 0.9038 | 361,912 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9038 | 0.9038 | 0.8894 | 0.8945 | 152,280 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9013 | 0.9127 | 0.8902 | 0.9064 | 346,091 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9076 | 0.9107 | 0.8958 | 0.8973 | 1,158,912 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9294 | 0.9294 | 0.9046 | 0.9097 | 1,372,500 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9276 | 0.9375 | 0.9271 | 0.9352 | 181,945 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9155 | 0.9233 | 0.9155 | 0.9226 | 201,721 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9069 | 0.9107 | 0.9046 | 0.9069 | 118,659 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9200 | 0.9200 | 0.8975 | 0.8980 | 189,855 | -0.01(-1.61%) |