Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.125 | 1.127 | 1.095 | 1.110 | 3,570,059 | -0.02(-1.56%) |
Oct 28, 2004 | 1.133 | 1.145 | 1.122 | 1.127 | 1,771,349 | -0.01(-0.55%) |
Oct 27, 2004 | 1.105 | 1.144 | 1.099 | 1.134 | 3,217,025 | +0.03(+2.88%) |
Oct 26, 2004 | 1.085 | 1.108 | 1.085 | 1.102 | 3,119,058 | +0.01(+1.30%) |
Oct 25, 2004 | 1.086 | 1.088 | 1.075 | 1.088 | 1,399,781 | -0.00(-0.36%) |
Oct 22, 2004 | 1.101 | 1.108 | 1.077 | 1.092 | 1,002,617 | -0.01(-1.08%) |
Oct 21, 2004 | 1.087 | 1.112 | 1.079 | 1.104 | 1,712,216 | +0.02(+1.78%) |
Oct 20, 2004 | 1.065 | 1.084 | 1.058 | 1.084 | 2,001,704 | +0.01(+1.11%) |
Oct 19, 2004 | 1.084 | 1.099 | 1.069 | 1.072 | 1,828,717 | -0.01(-0.89%) |
Oct 18, 2004 | 1.079 | 1.085 | 1.070 | 1.082 | 2,626,575 | +0.00(+0.05%) |
Oct 15, 2004 | 1.047 | 1.099 | 1.046 | 1.081 | 3,665,378 | +0.04(+3.47%) |
Oct 14, 2004 | 1.068 | 1.068 | 1.038 | 1.045 | 4,102,258 | -0.02(-2.12%) |
Oct 13, 2004 | 1.093 | 1.101 | 1.066 | 1.068 | 1,825,187 | -0.02(-1.82%) |
Oct 12, 2004 | 1.083 | 1.093 | 1.061 | 1.088 | 3,228,498 | +0.00(+0.42%) |
Oct 11, 2004 | 1.066 | 1.092 | 1.059 | 1.083 | 2,382,099 | +0.02(+2.14%) |
Oct 08, 2004 | 1.071 | 1.080 | 1.057 | 1.061 | 4,224,938 | -0.01(-1.06%) |
Oct 07, 2004 | 1.099 | 1.100 | 1.031 | 1.072 | 7,770,285 | -0.05(-4.88%) |
Oct 06, 2004 | 1.142 | 1.152 | 1.106 | 1.127 | 4,478,240 | -0.02(-1.68%) |
Oct 05, 2004 | 1.122 | 1.159 | 1.122 | 1.146 | 3,300,870 | +0.02(+1.40%) |
Oct 04, 2004 | 1.076 | 1.138 | 1.054 | 1.130 | 8,068,599 | +0.06(+5.44%) |
Oct 01, 2004 | 1.050 | 1.072 | 1.047 | 1.072 | 2,465,944 | +0.02(+2.22%) |
Sep 30, 2004 | 1.029 | 1.051 | 1.025 | 1.049 | 3,119,058 | +0.02(+1.87%) |
Sep 29, 2004 | 0.9999 | 1.030 | 0.9999 | 1.029 | 1,455,383 | +0.02(+2.19%) |
Sep 28, 2004 | 1.015 | 1.017 | 1.001 | 1.007 | 1,623,957 | -0.01(-0.78%) |
Sep 27, 2004 | 1.031 | 1.032 | 1.014 | 1.015 | 827,865 | -0.02(-1.81%) |
Sep 24, 2004 | 1.013 | 1.036 | 1.006 | 1.034 | 2,084,667 | +0.02(+2.24%) |
Sep 23, 2004 | 1.031 | 1.032 | 1.007 | 1.011 | 1,676,912 | -0.02(-1.92%) |
Sep 22, 2004 | 1.048 | 1.049 | 1.011 | 1.031 | 1,752,815 | -0.02(-1.62%) |
Sep 21, 2004 | 1.028 | 1.048 | 1.023 | 1.048 | 1,130,592 | +0.02(+2.21%) |
Sep 20, 2004 | 1.037 | 1.048 | 1.017 | 1.025 | 1,870,199 | -0.04(-3.47%) |
Sep 17, 2004 | 1.016 | 1.062 | 0.9914 | 1.062 | 3,459,736 | +0.05(+5.46%) |
Sep 16, 2004 | 0.9965 | 1.011 | 0.9942 | 1.007 | 769,614 | +0.01(+1.43%) |
Sep 15, 2004 | 0.9812 | 1.002 | 0.9812 | 0.9931 | 993,791 | +0.00(+0.46%) |
Sep 14, 2004 | 0.9738 | 1.004 | 0.9733 | 0.9886 | 924,067 | +0.01(+0.69%) |
Sep 13, 2004 | 0.9767 | 0.9959 | 0.9767 | 0.9818 | 1,155,304 | +0.01(+0.52%) |
Sep 10, 2004 | 0.9750 | 0.9863 | 0.9687 | 0.9767 | 682,238 | -0.00(-0.12%) |
Sep 09, 2004 | 0.9676 | 0.9823 | 0.9631 | 0.9778 | 754,610 | +0.01(+1.29%) |
Sep 08, 2004 | 0.9840 | 0.9908 | 0.9648 | 0.9653 | 574,563 | -0.02(-1.67%) |
Sep 07, 2004 | 0.9806 | 0.9886 | 0.9631 | 0.9818 | 841,104 | +0.00(+0.41%) |
Sep 03, 2004 | 0.9801 | 0.9801 | 0.9517 | 0.9778 | 879,938 | -0.00(-0.23%) |
Sep 02, 2004 | 0.9597 | 0.9823 | 0.9597 | 0.9801 | 1,089,993 | +0.02(+2.13%) |
Sep 01, 2004 | 0.9495 | 0.9727 | 0.9495 | 0.9597 | 1,473,035 | +0.01(+1.07%) |
Aug 31, 2004 | 0.9716 | 0.9733 | 0.9461 | 0.9495 | 1,803,122 | -0.02(-2.05%) |
Aug 30, 2004 | 0.9597 | 0.9829 | 0.9557 | 0.9693 | 1,345,060 | +0.01(+0.71%) |
Aug 27, 2004 | 0.9602 | 0.9670 | 0.9563 | 0.9625 | 1,067,928 | +0.01(+0.71%) |
Aug 26, 2004 | 0.9602 | 0.9665 | 0.9523 | 0.9557 | 687,534 | -0.01(-0.76%) |
Aug 25, 2004 | 0.9608 | 0.9670 | 0.9563 | 0.9631 | 819,922 | +0.00(+0.24%) |
Aug 24, 2004 | 0.9495 | 0.9744 | 0.9495 | 0.9608 | 1,794,296 | +0.01(+1.37%) |
Aug 23, 2004 | 0.9659 | 0.9676 | 0.9410 | 0.9478 | 1,018,503 | -0.02(-1.59%) |
Aug 20, 2004 | 0.9829 | 0.9982 | 0.9500 | 0.9631 | 3,925,741 | -0.01(-0.87%) |
Aug 19, 2004 | 0.9416 | 0.9738 | 0.9331 | 0.9716 | 4,322,022 | +0.02(+2.45%) |
Aug 18, 2004 | 0.9070 | 0.9489 | 0.9019 | 0.9484 | 2,109,380 | +0.04(+4.30%) |
Aug 17, 2004 | 0.8979 | 0.9195 | 0.8894 | 0.9093 | 6,191,339 | +0.01(+1.58%) |
Aug 16, 2004 | 0.8441 | 0.9008 | 0.8441 | 0.8951 | 2,675,117 | +0.05(+5.33%) |
Aug 13, 2004 | 0.8469 | 0.8577 | 0.8396 | 0.8498 | 751,963 | +0.01(+0.60%) |
Aug 12, 2004 | 0.8469 | 0.8566 | 0.8305 | 0.8447 | 1,060,868 | -0.01(-0.86%) |
Aug 11, 2004 | 0.8554 | 0.8634 | 0.8447 | 0.8520 | 1,083,815 | -0.00(-0.33%) |
Aug 10, 2004 | 0.8481 | 0.8781 | 0.8481 | 0.8549 | 902,002 | +0.01(+1.48%) |
Aug 09, 2004 | 0.8498 | 0.8639 | 0.8384 | 0.8424 | 1,977,874 | -0.01(-0.87%) |
Aug 06, 2004 | 0.8384 | 0.8520 | 0.8197 | 0.8498 | 2,213,525 | +0.00(+0.33%) |
Aug 05, 2004 | 0.8583 | 0.8617 | 0.8435 | 0.8469 | 1,262,980 | -0.01(-1.64%) |
Aug 04, 2004 | 0.8668 | 0.8781 | 0.8560 | 0.8611 | 1,569,237 | -0.01(-0.65%) |
Aug 03, 2004 | 0.8821 | 0.8911 | 0.8634 | 0.8668 | 2,915,180 | -0.02(-2.42%) |