Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,661,408 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,696,144 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,292,640 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,785,608 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,775,360 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,247,456 | +0.01(+0.91%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,702,160 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,797,792 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,876,768 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,284,800 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,911,904 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,645,536 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,551,552 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.072 | 1.096 | 316,495,584 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,909,184 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9601 | 1.036 | 424,933,568 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9708 | 0.9395 | 0.9418 | 273,074,880 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9616 | 237,868,144 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,853,376 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9662 | 1.011 | 251,851,152 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9402 | 0.9846 | 0.9280 | 0.9708 | 193,525,168 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9601 | 0.9647 | 0.9227 | 0.9525 | 191,994,608 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9853 | 0.9907 | 0.9555 | 0.9563 | 205,400,720 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9708 | 0.9892 | 184,820,624 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9769 | 0.9594 | 0.9708 | 200,385,200 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9494 | 0.9754 | 0.9318 | 0.9685 | 235,898,048 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9785 | 0.9831 | 0.9104 | 0.9288 | 307,229,824 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9594 | 0.9746 | 0.9540 | 0.9647 | 261,642,800 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8867 | 0.9571 | 0.8837 | 0.9441 | 392,136,480 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8890 | 0.9051 | 0.8776 | 0.8913 | 236,910,560 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3527 | 0.3622 | 0.3506 | 0.3533 | 58,002,868 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3476 | 0.3567 | 88,925,352 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3527 | 0.3418 | 0.3425 | 71,390,664 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3482 | 0.3506 | 105,145,328 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3645 | 0.3476 | 0.3611 | 223,724,224 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3296 | 0.3421 | 0.3231 | 0.3347 | 172,540,848 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3431 | 0.3465 | 0.3160 | 0.3204 | 555,108,096 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5331 | 0.5334 | 0.4991 | 0.5032 | 80,917,240 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,927,168 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5239 | 44,040,788 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,484,488 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4862 | 55,076,496 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4987 | 86,128,488 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,860,648 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,498,272 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4892 | 0.5103 | 56,938,020 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4981 | 0.4998 | 66,869,632 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5320 | 37,307,648 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5100 | 0.5215 | 50,265,056 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5483 | 0.5157 | 0.5157 | 50,677,128 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5280 | 0.5314 | 66,711,344 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,293,144 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5776 | 0.5538 | 0.5599 | 61,867,196 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5534 | 0.5609 | 73,706,120 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5997 | 0.6000 | 0.5630 | 0.5742 | 121,528,824 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5990 | 0.6000 | 46,901,752 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6160 | 0.6190 | 37,566,664 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6160 | 62,724,048 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6493 | 0.6543 | 32,154,774 | -0.01(-1.38%) |