Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 0.8679 | 0.8889 | 0.8639 | 0.8883 | 803,153 | +0.02(+1.82%) |
Jul 30, 2004 | 0.8696 | 0.8781 | 0.8662 | 0.8724 | 716,659 | +0.00(+0.06%) |
Jul 29, 2004 | 0.8588 | 0.8741 | 0.8583 | 0.8719 | 1,046,746 | +0.02(+1.85%) |
Jul 28, 2004 | 0.8611 | 0.8611 | 0.8498 | 0.8560 | 1,638,079 | -0.01(-1.18%) |
Jul 27, 2004 | 0.8299 | 0.8668 | 0.8277 | 0.8662 | 2,121,736 | +0.04(+4.94%) |
Jul 26, 2004 | 0.8299 | 0.8367 | 0.8254 | 0.8254 | 1,174,721 | +0.00(+0.07%) |
Jul 23, 2004 | 0.8651 | 0.8651 | 0.8215 | 0.8248 | 3,144,653 | -0.04(-5.15%) |
Jul 22, 2004 | 0.8781 | 0.8798 | 0.8554 | 0.8696 | 2,030,829 | -0.01(-1.10%) |
Jul 21, 2004 | 0.8696 | 0.9019 | 0.8617 | 0.8792 | 3,516,221 | +0.02(+2.24%) |
Jul 20, 2004 | 0.8328 | 0.8668 | 0.8277 | 0.8600 | 1,239,150 | +0.02(+2.57%) |
Jul 19, 2004 | 0.8503 | 0.8560 | 0.8379 | 0.8384 | 1,441,262 | -0.01(-1.66%) |
Jul 16, 2004 | 0.8571 | 0.8571 | 0.8379 | 0.8526 | 2,155,274 | -0.00(-0.27%) |
Jul 15, 2004 | 0.8543 | 0.8634 | 0.8515 | 0.8549 | 3,282,336 | -0.00(-0.40%) |
Jul 14, 2004 | 0.8554 | 0.8668 | 0.8498 | 0.8583 | 2,474,770 | +0.00(+0.07%) |
Jul 13, 2004 | 0.8509 | 0.8696 | 0.8503 | 0.8577 | 3,337,056 | +0.01(+0.93%) |
Jul 12, 2004 | 0.8328 | 0.8498 | 0.8231 | 0.8498 | 1,372,420 | +0.01(+1.35%) |
Jul 09, 2004 | 0.8299 | 0.8401 | 0.8141 | 0.8384 | 1,939,040 | +0.01(+0.68%) |
Jul 08, 2004 | 0.8260 | 0.8350 | 0.8186 | 0.8328 | 2,374,155 | +0.01(+0.82%) |
Jul 07, 2004 | 0.8316 | 0.8498 | 0.8260 | 0.8260 | 2,232,059 | -0.01(-1.15%) |
Jul 06, 2004 | 0.8424 | 0.8526 | 0.8254 | 0.8356 | 1,583,358 | -0.01(-0.74%) |
Jul 02, 2004 | 0.8441 | 0.8532 | 0.8367 | 0.8418 | 1,225,029 | +0.00(+0.41%) |