Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 0.9047 | 0.9216 | 0.8875 | 0.8875 | 6,466,060 | -0.01(-1.22%) |
Nov 29, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.8984 | 5,381,255 | -0.01(-1.61%) |
Nov 26, 2004 | 0.9039 | 0.9165 | 0.9010 | 0.9132 | 1,776,325 | +0.01(+1.02%) |
Nov 24, 2004 | 0.8774 | 0.9039 | 0.8740 | 0.9039 | 10,463,089 | +0.04(+4.27%) |
Nov 23, 2004 | 0.8614 | 0.9069 | 0.8585 | 0.8669 | 21,762,654 | +0.03(+4.09%) |
Nov 22, 2004 | 0.8627 | 0.8698 | 0.8286 | 0.8328 | 15,910,882 | -0.03(-3.65%) |
Nov 19, 2004 | 0.9026 | 0.9026 | 0.8614 | 0.8643 | 19,155,794 | -0.06(-6.21%) |
Nov 18, 2004 | 0.9237 | 0.9237 | 0.9052 | 0.9216 | 9,053,911 | -0.00(-0.45%) |
Nov 17, 2004 | 0.9359 | 0.9611 | 0.9258 | 0.9258 | 12,467,544 | -0.01(-1.39%) |
Nov 16, 2004 | 0.9721 | 0.9746 | 0.9283 | 0.9388 | 14,488,634 | -0.04(-3.63%) |
Nov 15, 2004 | 0.9637 | 0.9742 | 0.9384 | 0.9742 | 29,150,742 | -0.01(-1.49%) |
Nov 12, 2004 | 0.9090 | 0.9893 | 0.9090 | 0.9889 | 25,072,916 | +0.09(+9.86%) |
Nov 11, 2004 | 0.9047 | 0.9090 | 0.8698 | 0.9001 | 14,477,940 | -0.00(-0.05%) |
Nov 10, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.9005 | 8,187,729 | -0.02(-2.68%) |
Nov 09, 2004 | 0.9616 | 0.9620 | 0.9254 | 0.9254 | 10,528,439 | -0.04(-3.76%) |
Nov 08, 2004 | 0.9595 | 0.9725 | 0.9359 | 0.9616 | 10,944,301 | +0.06(+6.13%) |
Nov 05, 2004 | 0.9026 | 0.9123 | 0.8837 | 0.9060 | 12,341,597 | +0.05(+6.06%) |
Nov 04, 2004 | 0.8383 | 0.8618 | 0.8269 | 0.8542 | 3,993,463 | +0.01(+1.70%) |
Nov 03, 2004 | 0.8467 | 0.8547 | 0.8362 | 0.8399 | 5,529,777 | -0.00(-0.50%) |
Nov 02, 2004 | 0.8332 | 0.8517 | 0.8311 | 0.8441 | 3,211,643 | +0.01(+1.26%) |
Nov 01, 2004 | 0.8248 | 0.8362 | 0.8248 | 0.8336 | 1,407,990 | +0.01(+1.12%) |
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%) |