Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.9708 | 0.9796 | 0.9673 | 0.9796 | 5,186,266 | +0.00(+0.44%) |
Sep 29, 2004 | 0.9524 | 0.9753 | 0.9519 | 0.9753 | 4,196,356 | +0.01(+1.41%) |
Sep 28, 2004 | 0.9344 | 0.9617 | 0.9314 | 0.9617 | 4,836,569 | +0.02(+2.19%) |
Sep 27, 2004 | 0.9517 | 0.9517 | 0.9340 | 0.9411 | 4,906,509 | -0.01(-1.11%) |
Sep 24, 2004 | 0.9517 | 0.9574 | 0.9461 | 0.9517 | 2,598,513 | +0.00(+0.02%) |
Sep 23, 2004 | 0.9615 | 0.9666 | 0.9498 | 0.9515 | 6,821,769 | -0.00(-0.41%) |
Sep 22, 2004 | 0.9684 | 0.9701 | 0.9534 | 0.9554 | 2,221,917 | -0.02(-1.74%) |
Sep 21, 2004 | 0.9684 | 0.9729 | 0.9632 | 0.9723 | 2,404,835 | +0.01(+0.69%) |
Sep 20, 2004 | 0.9721 | 0.9777 | 0.9610 | 0.9656 | 4,874,229 | -0.00(-0.06%) |
Sep 17, 2004 | 0.9508 | 0.9732 | 0.9508 | 0.9662 | 2,679,212 | +0.02(+1.72%) |
Sep 16, 2004 | 0.9294 | 0.9558 | 0.9273 | 0.9498 | 1,710,822 | +0.02(+2.59%) |
Sep 15, 2004 | 0.9212 | 0.9344 | 0.9184 | 0.9258 | 4,314,715 | +0.01(+0.75%) |
Sep 14, 2004 | 0.9004 | 0.9190 | 0.9004 | 0.9190 | 1,194,347 | +0.02(+2.55%) |
Sep 13, 2004 | 0.9071 | 0.9218 | 0.8941 | 0.8961 | 4,164,076 | -0.01(-0.66%) |
Sep 10, 2004 | 0.9099 | 0.9099 | 0.8968 | 0.9021 | 3,938,119 | -0.02(-1.82%) |
Sep 09, 2004 | 0.9071 | 0.9188 | 0.8922 | 0.9188 | 2,759,911 | +0.02(+2.21%) |
Sep 08, 2004 | 0.9119 | 0.9232 | 0.8989 | 0.8989 | 2,673,832 | -0.02(-2.11%) |
Sep 07, 2004 | 0.8950 | 0.9206 | 0.8950 | 0.9182 | 7,112,286 | +0.03(+2.92%) |
Sep 03, 2004 | 0.8968 | 0.9026 | 0.8903 | 0.8922 | 2,652,312 | -0.01(-1.03%) |
Sep 02, 2004 | 0.8861 | 0.9041 | 0.8861 | 0.9015 | 7,542,681 | +0.01(+0.94%) |
Sep 01, 2004 | 0.9067 | 0.9086 | 0.8916 | 0.8931 | 6,854,048 | -0.01(-1.58%) |
Aug 31, 2004 | 0.9294 | 0.9305 | 0.8954 | 0.9074 | 9,479,461 | -0.02(-1.77%) |
Aug 30, 2004 | 0.9108 | 0.9294 | 0.9061 | 0.9238 | 4,917,269 | +0.00(+0.51%) |
Aug 27, 2004 | 0.9201 | 0.9242 | 0.9128 | 0.9192 | 7,795,539 | +0.00(+0.41%) |
Aug 26, 2004 | 0.9218 | 0.9273 | 0.9153 | 0.9154 | 3,324,805 | -0.02(-2.24%) |
Aug 25, 2004 | 0.9350 | 0.9418 | 0.9270 | 0.9364 | 3,136,507 | +0.01(+1.37%) |
Aug 24, 2004 | 0.9337 | 0.9368 | 0.9205 | 0.9238 | 2,555,473 | +0.01(+0.61%) |
Aug 23, 2004 | 0.9368 | 0.9368 | 0.9167 | 0.9182 | 4,384,654 | -0.03(-3.29%) |
Aug 20, 2004 | 0.9368 | 0.9574 | 0.9357 | 0.9495 | 4,002,678 | +0.02(+2.22%) |
Aug 19, 2004 | 0.9284 | 0.9350 | 0.9238 | 0.9288 | 10,824,447 | +0.02(+1.77%) |
Aug 18, 2004 | 0.8742 | 0.9171 | 0.8734 | 0.9126 | 6,757,209 | +0.03(+3.92%) |
Aug 17, 2004 | 0.8539 | 0.8825 | 0.8539 | 0.8783 | 3,991,918 | +0.03(+3.12%) |
Aug 16, 2004 | 0.8422 | 0.8548 | 0.8402 | 0.8517 | 5,385,324 | +0.01(+0.70%) |
Aug 13, 2004 | 0.8411 | 0.8457 | 0.8340 | 0.8457 | 7,300,584 | +0.01(+0.75%) |
Aug 12, 2004 | 0.8227 | 0.8429 | 0.8227 | 0.8394 | 8,882,288 | +0.02(+2.03%) |
Aug 11, 2004 | 0.8253 | 0.8297 | 0.8179 | 0.8227 | 14,149,253 | -0.01(-1.38%) |
Aug 10, 2004 | 0.8106 | 0.8342 | 0.8106 | 0.8342 | 5,896,418 | +0.04(+4.42%) |
Aug 09, 2004 | 0.8206 | 0.8234 | 0.7989 | 0.7989 | 3,868,179 | -0.02(-2.87%) |
Aug 06, 2004 | 0.8030 | 0.8273 | 0.8030 | 0.8225 | 3,502,343 | +0.02(+2.81%) |
Aug 05, 2004 | 0.8361 | 0.8444 | 0.7993 | 0.8000 | 5,675,841 | -0.04(-4.50%) |
Aug 04, 2004 | 0.8457 | 0.8496 | 0.8364 | 0.8377 | 3,959,638 | -0.01(-0.95%) |
Aug 03, 2004 | 0.8532 | 0.8589 | 0.8448 | 0.8457 | 3,292,525 | -0.01(-1.52%) |
Aug 02, 2004 | 0.8578 | 0.8626 | 0.8522 | 0.8587 | 4,072,617 | +0.00(+0.24%) |
Jul 30, 2004 | 0.8727 | 0.8771 | 0.8565 | 0.8567 | 2,689,972 | -0.02(-1.83%) |
Jul 29, 2004 | 0.8829 | 0.8829 | 0.8639 | 0.8727 | 2,657,692 | -0.00(-0.53%) |
Jul 28, 2004 | 0.8699 | 0.8820 | 0.8699 | 0.8773 | 1,468,724 | -0.00(-0.17%) |
Jul 27, 2004 | 0.8517 | 0.8807 | 0.8496 | 0.8788 | 2,458,634 | +0.03(+4.14%) |
Jul 26, 2004 | 0.8625 | 0.8718 | 0.8405 | 0.8439 | 4,659,031 | -0.02(-2.49%) |
Jul 23, 2004 | 0.8522 | 0.8848 | 0.8522 | 0.8654 | 2,593,133 | +0.00(+0.54%) |
Jul 22, 2004 | 0.8760 | 0.8760 | 0.8591 | 0.8608 | 3,168,787 | -0.01(-1.68%) |
Jul 21, 2004 | 0.9134 | 0.9134 | 0.8718 | 0.8755 | 10,012,076 | -0.04(-4.83%) |
Jul 20, 2004 | 0.9201 | 0.9275 | 0.9143 | 0.9199 | 5,917,938 | -0.00(-0.02%) |
Jul 19, 2004 | 0.9201 | 0.9270 | 0.9186 | 0.9201 | 2,313,376 | -0.00(-0.50%) |
Jul 16, 2004 | 0.9164 | 0.9320 | 0.9158 | 0.9247 | 3,755,201 | +0.04(+4.14%) |
Jul 15, 2004 | 0.8844 | 0.8955 | 0.8820 | 0.8879 | 4,196,356 | +0.00(+0.50%) |
Jul 14, 2004 | 0.8894 | 0.9108 | 0.8833 | 0.8835 | 2,781,431 | -0.01(-0.86%) |
Jul 13, 2004 | 0.8950 | 0.8950 | 0.8829 | 0.8911 | 5,078,667 | -0.01(-0.81%) |
Jul 12, 2004 | 0.8755 | 0.8983 | 0.8695 | 0.8983 | 6,859,428 | +0.02(+2.61%) |
Jul 09, 2004 | 0.8597 | 0.8757 | 0.8597 | 0.8755 | 3,841,280 | +0.02(+1.84%) |
Jul 08, 2004 | 0.8613 | 0.8613 | 0.8545 | 0.8597 | 3,470,064 | -0.01(-1.45%) |
Jul 07, 2004 | 0.8736 | 0.8738 | 0.8671 | 0.8723 | 4,433,074 | -0.01(-0.59%) |
Jul 06, 2004 | 0.8829 | 0.8831 | 0.8712 | 0.8775 | 3,765,960 | -0.02(-2.24%) |
Jul 02, 2004 | 0.8809 | 0.9039 | 0.8809 | 0.8976 | 5,439,123 | +0.02(+2.11%) |