Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.7646 | 0.7806 | 0.7617 | 0.7789 | 4,199,018 | +0.01(+1.87%) |
Sep 29, 2004 | 0.7427 | 0.7650 | 0.7427 | 0.7646 | 1,959,304 | +0.02(+2.19%) |
Sep 28, 2004 | 0.7541 | 0.7554 | 0.7436 | 0.7482 | 2,186,246 | -0.01(-0.78%) |
Sep 27, 2004 | 0.7659 | 0.7667 | 0.7533 | 0.7541 | 1,114,510 | -0.01(-1.81%) |
Sep 24, 2004 | 0.7524 | 0.7697 | 0.7474 | 0.7680 | 2,806,474 | +0.02(+2.24%) |
Sep 23, 2004 | 0.7659 | 0.7667 | 0.7482 | 0.7512 | 2,257,536 | -0.01(-1.92%) |
Sep 22, 2004 | 0.7785 | 0.7793 | 0.7512 | 0.7659 | 2,359,720 | -0.01(-1.62%) |
Sep 21, 2004 | 0.7638 | 0.7785 | 0.7596 | 0.7785 | 1,522,055 | +0.02(+2.21%) |
Sep 20, 2004 | 0.7701 | 0.7785 | 0.7554 | 0.7617 | 2,517,747 | -0.03(-3.47%) |
Sep 17, 2004 | 0.7545 | 0.7890 | 0.7364 | 0.7890 | 4,657,655 | +0.04(+5.46%) |
Sep 16, 2004 | 0.7402 | 0.7507 | 0.7385 | 0.7482 | 1,036,090 | +0.01(+1.43%) |
Sep 15, 2004 | 0.7288 | 0.7444 | 0.7288 | 0.7377 | 1,337,887 | +0.00(+0.46%) |
Sep 14, 2004 | 0.7234 | 0.7461 | 0.7230 | 0.7343 | 1,244,021 | +0.01(+0.69%) |
Sep 13, 2004 | 0.7255 | 0.7398 | 0.7255 | 0.7293 | 1,555,324 | +0.00(+0.52%) |
Sep 10, 2004 | 0.7242 | 0.7326 | 0.7196 | 0.7255 | 918,461 | -0.00(-0.12%) |
Sep 09, 2004 | 0.7187 | 0.7297 | 0.7154 | 0.7263 | 1,015,891 | +0.01(+1.29%) |
Sep 08, 2004 | 0.7310 | 0.7360 | 0.7166 | 0.7171 | 773,503 | -0.01(-1.67%) |
Sep 07, 2004 | 0.7284 | 0.7343 | 0.7154 | 0.7293 | 1,132,332 | +0.00(+0.41%) |
Sep 03, 2004 | 0.7280 | 0.7280 | 0.7070 | 0.7263 | 1,184,612 | -0.00(-0.23%) |
Sep 02, 2004 | 0.7129 | 0.7297 | 0.7129 | 0.7280 | 1,467,398 | +0.02(+2.13%) |
Sep 01, 2004 | 0.7053 | 0.7225 | 0.7053 | 0.7129 | 1,983,067 | +0.01(+1.07%) |
Aug 31, 2004 | 0.7217 | 0.7230 | 0.7028 | 0.7053 | 2,427,446 | -0.01(-2.05%) |
Aug 30, 2004 | 0.7129 | 0.7301 | 0.7099 | 0.7200 | 1,810,782 | +0.01(+0.71%) |
Aug 27, 2004 | 0.7133 | 0.7183 | 0.7103 | 0.7150 | 1,437,694 | +0.01(+0.71%) |
Aug 26, 2004 | 0.7133 | 0.7179 | 0.7074 | 0.7099 | 925,590 | -0.01(-0.76%) |
Aug 25, 2004 | 0.7137 | 0.7183 | 0.7103 | 0.7154 | 1,103,816 | +0.00(+0.24%) |
Aug 24, 2004 | 0.7053 | 0.7238 | 0.7053 | 0.7137 | 2,415,564 | +0.01(+1.37%) |
Aug 23, 2004 | 0.7175 | 0.7187 | 0.6990 | 0.7040 | 1,371,156 | -0.01(-1.59%) |
Aug 20, 2004 | 0.7301 | 0.7415 | 0.7057 | 0.7154 | 5,285,012 | -0.01(-0.87%) |
Aug 19, 2004 | 0.6994 | 0.7234 | 0.6931 | 0.7217 | 5,818,504 | +0.02(+2.45%) |
Aug 18, 2004 | 0.6737 | 0.7049 | 0.6699 | 0.7044 | 2,839,743 | +0.03(+4.30%) |
Aug 17, 2004 | 0.6670 | 0.6830 | 0.6607 | 0.6754 | 8,335,063 | +0.01(+1.58%) |
Aug 16, 2004 | 0.6270 | 0.6691 | 0.6270 | 0.6649 | 3,601,365 | +0.03(+5.33%) |
Aug 13, 2004 | 0.6291 | 0.6371 | 0.6236 | 0.6312 | 1,012,327 | +0.00(+0.60%) |
Aug 12, 2004 | 0.6291 | 0.6363 | 0.6169 | 0.6274 | 1,428,189 | -0.01(-0.86%) |
Aug 11, 2004 | 0.6354 | 0.6413 | 0.6274 | 0.6329 | 1,459,081 | -0.00(-0.33%) |
Aug 10, 2004 | 0.6300 | 0.6523 | 0.6300 | 0.6350 | 1,214,317 | +0.01(+1.48%) |
Aug 09, 2004 | 0.6312 | 0.6417 | 0.6228 | 0.6257 | 2,662,705 | -0.01(-0.87%) |
Aug 06, 2004 | 0.6228 | 0.6329 | 0.6089 | 0.6312 | 2,979,948 | +0.00(+0.33%) |
Aug 05, 2004 | 0.6375 | 0.6401 | 0.6266 | 0.6291 | 1,700,281 | -0.01(-1.64%) |
Aug 04, 2004 | 0.6438 | 0.6523 | 0.6358 | 0.6396 | 2,112,579 | -0.00(-0.65%) |
Aug 03, 2004 | 0.6552 | 0.6619 | 0.6413 | 0.6438 | 3,924,549 | -0.02(-2.42%) |
Aug 02, 2004 | 0.6447 | 0.6603 | 0.6417 | 0.6598 | 1,081,241 | +0.01(+1.82%) |
Jul 30, 2004 | 0.6459 | 0.6523 | 0.6434 | 0.6481 | 964,799 | +0.00(+0.06%) |
Jul 29, 2004 | 0.6380 | 0.6493 | 0.6375 | 0.6476 | 1,409,178 | +0.01(+1.85%) |
Jul 28, 2004 | 0.6396 | 0.6396 | 0.6312 | 0.6358 | 2,205,257 | -0.01(-1.18%) |
Jul 27, 2004 | 0.6165 | 0.6438 | 0.6148 | 0.6434 | 2,856,378 | +0.03(+4.94%) |
Jul 26, 2004 | 0.6165 | 0.6215 | 0.6131 | 0.6131 | 1,581,464 | +0.00(+0.07%) |
Jul 23, 2004 | 0.6426 | 0.6426 | 0.6102 | 0.6127 | 4,233,475 | -0.03(-5.15%) |
Jul 22, 2004 | 0.6523 | 0.6535 | 0.6354 | 0.6459 | 2,733,996 | -0.01(-1.10%) |
Jul 21, 2004 | 0.6459 | 0.6699 | 0.6401 | 0.6531 | 4,733,698 | +0.01(+2.24%) |
Jul 20, 2004 | 0.6186 | 0.6438 | 0.6148 | 0.6388 | 1,668,200 | +0.02(+2.57%) |
Jul 19, 2004 | 0.6316 | 0.6358 | 0.6224 | 0.6228 | 1,940,293 | -0.01(-1.66%) |
Jul 16, 2004 | 0.6367 | 0.6367 | 0.6224 | 0.6333 | 2,901,529 | -0.00(-0.27%) |
Jul 15, 2004 | 0.6346 | 0.6413 | 0.6325 | 0.6350 | 4,418,831 | -0.00(-0.40%) |
Jul 14, 2004 | 0.6354 | 0.6438 | 0.6312 | 0.6375 | 3,331,649 | +0.00(+0.07%) |
Jul 13, 2004 | 0.6321 | 0.6459 | 0.6316 | 0.6371 | 4,492,498 | +0.01(+0.93%) |
Jul 12, 2004 | 0.6186 | 0.6312 | 0.6114 | 0.6312 | 1,847,615 | +0.01(+1.35%) |
Jul 09, 2004 | 0.6165 | 0.6241 | 0.6047 | 0.6228 | 2,610,425 | +0.00(+0.68%) |
Jul 08, 2004 | 0.6135 | 0.6203 | 0.6081 | 0.6186 | 3,196,196 | +0.01(+0.82%) |
Jul 07, 2004 | 0.6178 | 0.6312 | 0.6135 | 0.6135 | 3,004,900 | -0.01(-1.15%) |
Jul 06, 2004 | 0.6257 | 0.6333 | 0.6131 | 0.6207 | 2,131,590 | -0.00(-0.74%) |
Jul 02, 2004 | 0.6270 | 0.6337 | 0.6215 | 0.6253 | 1,649,190 | +0.00(+0.41%) |