Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.184 | 1.194 | 1.167 | 1.188 | 154,800 | +0.01(+1.14%) |
Nov 29, 2004 | 1.160 | 1.182 | 1.137 | 1.174 | 130,800 | -0.01(-0.47%) |
Nov 26, 2004 | 1.189 | 1.189 | 1.139 | 1.180 | 80,700 | +0.00(+0.09%) |
Nov 24, 2004 | 1.189 | 1.189 | 1.161 | 1.179 | 85,200 | +0.01(+1.24%) |
Nov 23, 2004 | 1.193 | 1.193 | 1.161 | 1.164 | 135,000 | -0.03(-2.24%) |
Nov 22, 2004 | 1.183 | 1.194 | 1.161 | 1.191 | 138,900 | +0.02(+2.09%) |
Nov 19, 2004 | 1.183 | 1.183 | 1.161 | 1.167 | 97,200 | +0.00(+0.00%) |
Nov 18, 2004 | 1.109 | 1.172 | 1.109 | 1.167 | 175,200 | +0.04(+3.91%) |
Nov 17, 2004 | 1.199 | 1.199 | 1.081 | 1.123 | 495,000 | -0.03(-2.37%) |
Nov 16, 2004 | 1.180 | 1.180 | 1.144 | 1.150 | 235,500 | -0.02(-1.52%) |
Nov 15, 2004 | 1.222 | 1.222 | 1.153 | 1.168 | 252,900 | -0.00(-0.38%) |
Nov 12, 2004 | 1.227 | 1.228 | 1.168 | 1.172 | 325,200 | -0.05(-4.26%) |
Nov 11, 2004 | 1.193 | 1.233 | 1.193 | 1.224 | 719,100 | +0.04(+3.77%) |
Nov 10, 2004 | 1.286 | 1.339 | 1.083 | 1.180 | 1,357,500 | +0.19(+19.33%) |
Nov 09, 2004 | 1.026 | 1.026 | 0.9767 | 0.9889 | 105,000 | -0.00(-0.34%) |
Nov 08, 2004 | 1.003 | 1.003 | 0.9722 | 0.9922 | 84,600 | -0.00(-0.45%) |
Nov 05, 2004 | 0.9456 | 1.018 | 0.9456 | 0.9967 | 419,400 | +0.04(+4.67%) |
Nov 04, 2004 | 0.9267 | 0.9944 | 0.9178 | 0.9522 | 490,500 | +0.03(+3.01%) |
Nov 03, 2004 | 0.8756 | 0.9244 | 0.8444 | 0.9244 | 168,300 | +0.07(+8.05%) |
Nov 02, 2004 | 0.9033 | 0.9033 | 0.8444 | 0.8556 | 339,000 | -0.03(-3.75%) |
Nov 01, 2004 | 0.8544 | 0.8889 | 0.8400 | 0.8889 | 90,900 | +0.02(+2.83%) |
Oct 29, 2004 | 0.8722 | 0.8778 | 0.8233 | 0.8644 | 173,400 | +0.02(+2.64%) |
Oct 28, 2004 | 0.8489 | 0.8544 | 0.8389 | 0.8422 | 94,500 | -0.00(-0.52%) |
Oct 27, 2004 | 0.8478 | 0.8778 | 0.8233 | 0.8467 | 281,700 | -0.00(-0.13%) |
Oct 26, 2004 | 0.8456 | 0.8611 | 0.8333 | 0.8478 | 157,800 | +0.02(+2.14%) |
Oct 25, 2004 | 0.8656 | 0.8656 | 0.8222 | 0.8300 | 242,100 | -0.04(-4.23%) |
Oct 22, 2004 | 0.8933 | 0.9000 | 0.8667 | 0.8667 | 105,000 | -0.02(-2.50%) |
Oct 21, 2004 | 0.8878 | 0.8956 | 0.8700 | 0.8889 | 147,300 | +0.01(+0.88%) |
Oct 20, 2004 | 0.8944 | 0.9111 | 0.8367 | 0.8811 | 316,800 | -0.01(-1.61%) |
Oct 19, 2004 | 0.9364 | 0.9433 | 0.8956 | 0.8956 | 55,200 | -0.03(-3.01%) |
Oct 18, 2004 | 0.9411 | 0.9411 | 0.9111 | 0.9233 | 56,700 | +0.00(+0.12%) |
Oct 15, 2004 | 0.9222 | 0.9656 | 0.9222 | 0.9222 | 70,800 | -0.01(-1.19%) |
Oct 14, 2004 | 0.9611 | 0.9611 | 0.9278 | 0.9333 | 81,900 | -0.04(-3.67%) |
Oct 13, 2004 | 0.9533 | 0.9922 | 0.9533 | 0.9689 | 52,800 | +0.02(+1.63%) |
Oct 12, 2004 | 0.9322 | 0.9789 | 0.8978 | 0.9533 | 368,700 | -0.04(-3.60%) |
Oct 11, 2004 | 1.000 | 1.017 | 0.9444 | 0.9889 | 97,200 | -0.02(-1.55%) |
Oct 08, 2004 | 1.011 | 1.011 | 0.9467 | 1.004 | 92,100 | -0.01(-0.77%) |
Oct 07, 2004 | 1.056 | 1.064 | 1.002 | 1.012 | 112,500 | -0.04(-3.50%) |
Oct 06, 2004 | 0.9889 | 1.056 | 0.9889 | 1.049 | 58,500 | +0.04(+4.08%) |
Oct 05, 2004 | 0.9978 | 1.017 | 0.9856 | 1.008 | 72,000 | +0.00(+0.44%) |
Oct 04, 2004 | 0.9922 | 1.022 | 0.9722 | 1.003 | 241,800 | +0.02(+1.92%) |
Oct 01, 2004 | 0.9522 | 0.9933 | 0.9522 | 0.9844 | 98,400 | +0.02(+1.84%) |
Sep 30, 2004 | 0.9689 | 0.9847 | 0.9611 | 0.9667 | 182,100 | -0.00(-0.23%) |
Sep 29, 2004 | 0.9578 | 0.9811 | 0.9578 | 0.9689 | 58,800 | -0.00(-0.34%) |
Sep 28, 2004 | 0.9389 | 0.9844 | 0.9389 | 0.9722 | 69,600 | +0.01(+0.81%) |
Sep 27, 2004 | 0.9611 | 0.9911 | 0.9611 | 0.9644 | 35,100 | -0.02(-1.92%) |
Sep 24, 2004 | 0.9967 | 0.9967 | 0.9778 | 0.9833 | 59,100 | -0.01(-1.01%) |
Sep 23, 2004 | 0.9944 | 0.9944 | 0.9644 | 0.9933 | 83,700 | +0.02(+1.59%) |
Sep 22, 2004 | 0.9622 | 0.9978 | 0.9622 | 0.9778 | 81,900 | +0.00(+0.23%) |
Sep 21, 2004 | 0.9700 | 0.9833 | 0.9633 | 0.9756 | 87,600 | +0.01(+0.69%) |
Sep 20, 2004 | 0.9878 | 1.019 | 0.9644 | 0.9689 | 226,200 | -0.03(-3.11%) |
Sep 17, 2004 | 0.9933 | 1.038 | 0.9667 | 1.000 | 174,000 | +0.03(+3.45%) |
Sep 16, 2004 | 0.9344 | 1.000 | 0.9344 | 0.9667 | 139,800 | +0.02(+2.35%) |
Sep 15, 2004 | 0.9256 | 0.9489 | 0.9256 | 0.9444 | 152,700 | +0.01(+1.07%) |
Sep 14, 2004 | 0.9444 | 0.9456 | 0.9289 | 0.9344 | 128,700 | -0.00(-0.36%) |
Sep 13, 2004 | 0.9100 | 0.9444 | 0.9056 | 0.9378 | 157,500 | +0.03(+3.81%) |
Sep 10, 2004 | 0.8989 | 0.9044 | 0.8644 | 0.9033 | 40,560 | +0.02(+1.75%) |
Sep 09, 2004 | 0.8489 | 0.8944 | 0.8389 | 0.8878 | 142,800 | +0.04(+4.44%) |
Sep 08, 2004 | 0.8333 | 0.8656 | 0.8167 | 0.8500 | 134,160 | +0.03(+3.80%) |
Sep 07, 2004 | 0.8078 | 0.8467 | 0.8078 | 0.8189 | 119,979 | +0.00(+0.41%) |
Sep 03, 2004 | 0.8078 | 0.8356 | 0.8078 | 0.8156 | 18,300 | -0.02(-1.86%) |
Sep 02, 2004 | 0.8422 | 0.8422 | 0.8012 | 0.8310 | 32,700 | +0.02(+3.02%) |