Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,946,448 | -0.02(-1.76%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,651,120 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,254,944 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,142,016 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,058,880 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,501,280 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,608,864 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,669,424 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,268,960 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,712,976 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,772,096 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,858,912 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,039,120 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,539,648 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,264,016 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,777,488 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,003,104 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,031,760 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,076,480 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,404,096 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,089,552 | +0.05(+4.13%) |
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%) |