Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.8353 | 0.8374 | 0.8134 | 0.8244 | 4,806,177 | -0.01(-1.56%) |
Oct 28, 2004 | 0.8416 | 0.8509 | 0.8336 | 0.8374 | 2,384,671 | -0.00(-0.55%) |
Oct 27, 2004 | 0.8206 | 0.8500 | 0.8164 | 0.8420 | 4,330,906 | +0.02(+2.88%) |
Oct 26, 2004 | 0.8059 | 0.8227 | 0.8059 | 0.8185 | 4,199,018 | +0.01(+1.30%) |
Oct 25, 2004 | 0.8067 | 0.8084 | 0.7987 | 0.8080 | 1,884,449 | -0.00(-0.36%) |
Oct 22, 2004 | 0.8176 | 0.8227 | 0.8000 | 0.8109 | 1,349,769 | -0.01(-1.08%) |
Oct 21, 2004 | 0.8075 | 0.8256 | 0.8016 | 0.8197 | 2,305,064 | +0.01(+1.78%) |
Oct 20, 2004 | 0.7911 | 0.8054 | 0.7857 | 0.8054 | 2,694,786 | +0.01(+1.11%) |
Oct 19, 2004 | 0.8050 | 0.8164 | 0.7941 | 0.7966 | 2,461,903 | -0.01(-0.89%) |
Oct 18, 2004 | 0.8016 | 0.8063 | 0.7945 | 0.8038 | 3,536,015 | +0.00(+0.05%) |
Oct 15, 2004 | 0.7777 | 0.8164 | 0.7772 | 0.8033 | 4,934,500 | +0.03(+3.47%) |
Oct 14, 2004 | 0.7932 | 0.7937 | 0.7713 | 0.7764 | 5,522,648 | -0.02(-2.12%) |
Oct 13, 2004 | 0.8122 | 0.8181 | 0.7915 | 0.7932 | 2,457,150 | -0.01(-1.82%) |
Oct 12, 2004 | 0.8046 | 0.8117 | 0.7878 | 0.8080 | 4,346,352 | +0.00(+0.42%) |
Oct 11, 2004 | 0.7915 | 0.8109 | 0.7869 | 0.8046 | 3,206,890 | +0.02(+2.14%) |
Oct 08, 2004 | 0.7958 | 0.8025 | 0.7848 | 0.7878 | 5,687,804 | -0.01(-1.06%) |
Oct 07, 2004 | 0.8164 | 0.8168 | 0.7659 | 0.7962 | 10,460,713 | -0.04(-4.88%) |
Oct 06, 2004 | 0.8484 | 0.8559 | 0.8218 | 0.8370 | 6,028,811 | -0.01(-1.68%) |
Oct 05, 2004 | 0.8332 | 0.8610 | 0.8332 | 0.8513 | 4,443,783 | +0.01(+1.40%) |
Oct 04, 2004 | 0.7995 | 0.8454 | 0.7831 | 0.8395 | 10,862,317 | +0.04(+5.44%) |
Oct 01, 2004 | 0.7802 | 0.7966 | 0.7777 | 0.7962 | 3,319,767 | +0.02(+2.22%) |
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%) |