Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.03(-2.11%) |
Sep 29, 2004 | 1.292 | 1.319 | 1.292 | 1.319 | 6,000 | +0.01(+1.06%) |
Sep 28, 2004 | 1.278 | 1.306 | 1.278 | 1.306 | 9,000 | +0.04(+3.30%) |
Sep 27, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 600 | +0.01(+1.11%) |
Sep 24, 2004 | 1.233 | 1.250 | 1.233 | 1.250 | 8,400 | +0.02(+1.47%) |
Sep 23, 2004 | 1.217 | 1.232 | 1.214 | 1.232 | 25,200 | +0.01(+0.77%) |
Sep 22, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 1,200 | -0.01(-0.54%) |
Sep 21, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.236 | 1.243 | 1.229 | 1.229 | 6,000 | -0.01(-0.56%) |
Sep 17, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 53,400 | -0.03(-2.20%) |
Sep 15, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.285 | 1.285 | 1.264 | 1.264 | 5,400 | -0.03(-2.15%) |
Sep 13, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.02(-1.36%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 1,800 | -0.00(-0.02%) |
Sep 09, 2004 | 1.322 | 1.322 | 1.310 | 1.310 | 9,600 | -0.02(-1.42%) |
Sep 08, 2004 | 1.333 | 1.333 | 1.328 | 1.329 | 10,800 | -0.00(-0.35%) |
Sep 07, 2004 | 1.292 | 1.339 | 1.292 | 1.333 | 15,000 | +0.04(+3.23%) |
Sep 03, 2004 | 1.247 | 1.292 | 1.247 | 1.292 | 13,800 | +0.04(+3.56%) |
Sep 02, 2004 | 1.243 | 1.247 | 1.243 | 1.247 | 2,400 | +0.01(+0.90%) |
Sep 01, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.250 | 1.250 | 1.236 | 1.236 | 12,000 | -0.03(-2.20%) |
Aug 27, 2004 | 1.292 | 1.292 | 1.257 | 1.264 | 9,600 | -0.01(-1.09%) |
Aug 26, 2004 | 1.278 | 1.278 | 1.278 | 1.278 | 3,000 | -0.01(-1.08%) |
Aug 25, 2004 | 1.278 | 1.292 | 1.278 | 1.292 | 3,600 | +0.01(+1.09%) |
Aug 24, 2004 | 1.278 | 1.303 | 1.264 | 1.278 | 48,600 | -0.01(-1.08%) |
Aug 23, 2004 | 1.314 | 1.333 | 1.292 | 1.292 | 7,800 | -0.02(-1.63%) |
Aug 20, 2004 | 1.291 | 1.333 | 1.291 | 1.313 | 15,600 | +0.02(+1.66%) |
Aug 19, 2004 | 1.264 | 1.292 | 1.264 | 1.292 | 13,200 | +0.03(+2.22%) |
Aug 18, 2004 | 1.250 | 1.264 | 1.250 | 1.264 | 4,800 | +0.02(+2.00%) |
Aug 17, 2004 | 1.232 | 1.264 | 1.232 | 1.239 | 19,200 | +0.01(+1.13%) |
Aug 16, 2004 | 1.222 | 1.236 | 1.222 | 1.225 | 19,200 | +0.02(+1.38%) |
Aug 13, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 600 | +0.00(+0.00%) |
Aug 12, 2004 | 1.186 | 1.208 | 1.186 | 1.208 | 4,800 | +0.03(+2.91%) |
Aug 11, 2004 | 1.174 | 1.174 | 1.174 | 1.174 | 8,400 | +0.00(+0.05%) |
Aug 10, 2004 | 1.174 | 1.174 | 1.174 | 1.174 | 1,200 | +0.01(+0.55%) |
Aug 09, 2004 | 1.181 | 1.181 | 1.167 | 1.167 | 46,800 | -0.03(-2.28%) |
Aug 06, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 600 | +0.00(+0.00%) |
Aug 05, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 1,200 | +0.01(+1.18%) |
Aug 04, 2004 | 1.186 | 1.194 | 1.181 | 1.181 | 18,600 | +0.00(+0.28%) |
Aug 03, 2004 | 1.181 | 1.181 | 1.177 | 1.177 | 3,000 | -0.01(-0.87%) |
Aug 02, 2004 | 1.194 | 1.194 | 1.188 | 1.188 | 1,200 | -0.01(-1.16%) |
Jul 30, 2004 | 1.188 | 1.201 | 1.174 | 1.201 | 11,400 | +0.00(+0.00%) |
Jul 29, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | +0.00(+0.00%) |
Jul 28, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | +0.00(+0.00%) |
Jul 27, 2004 | 1.188 | 1.201 | 1.188 | 1.201 | 6,000 | +0.02(+1.76%) |
Jul 26, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | -0.01(-1.16%) |
Jul 22, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 600 | -0.01(-1.15%) |
Jul 19, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 1,200 | +0.00(+0.00%) |
Jul 16, 2004 | 1.201 | 1.208 | 1.201 | 1.208 | 3,000 | +0.00(+0.00%) |
Jul 15, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 2,400 | +0.01(+0.58%) |
Jul 14, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | -0.01(-0.57%) |
Jul 13, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 600 | +0.00(+0.00%) |
Jul 12, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 4,200 | +0.00(+0.00%) |
Jul 09, 2004 | 1.196 | 1.208 | 1.196 | 1.208 | 3,000 | +0.01(+0.46%) |
Jul 08, 2004 | 1.194 | 1.203 | 1.194 | 1.203 | 3,600 | +0.01(+0.70%) |
Jul 07, 2004 | 1.168 | 1.236 | 1.168 | 1.194 | 17,400 | +0.02(+1.78%) |
Jul 06, 2004 | 1.181 | 1.181 | 1.174 | 1.174 | 4,800 | -0.01(-0.59%) |
Jul 02, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | +0.00(+0.00%) |