Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.060 | 1.060 | 1.000 | 1.030 | 103,400 | -0.01(-0.96%) |
Aug 30, 2004 | 1.122 | 1.130 | 0.9800 | 1.040 | 380,700 | -0.10(-8.77%) |
Aug 27, 2004 | 1.140 | 1.140 | 1.100 | 1.140 | 56,800 | +0.02(+1.79%) |
Aug 26, 2004 | 1.200 | 1.200 | 1.060 | 1.120 | 30,400 | -0.05(-4.27%) |
Aug 25, 2004 | 1.110 | 1.180 | 1.060 | 1.170 | 217,100 | +0.04(+3.54%) |
Aug 24, 2004 | 1.150 | 1.150 | 1.120 | 1.130 | 9,600 | +0.00(+0.00%) |
Aug 23, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 132,800 | +0.00(+0.00%) |
Aug 20, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 147,300 | +0.06(+5.61%) |
Aug 19, 2004 | 1.110 | 1.110 | 1.060 | 1.070 | 49,200 | +0.02(+1.90%) |
Aug 18, 2004 | 1.041 | 1.070 | 1.030 | 1.050 | 28,600 | +0.01(+0.96%) |
Aug 17, 2004 | 1.040 | 1.040 | 1.030 | 1.040 | 50,600 | -0.01(-0.95%) |
Aug 16, 2004 | 1.070 | 1.070 | 1.040 | 1.050 | 84,500 | -0.03(-2.78%) |
Aug 13, 2004 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 1.090 | 1.140 | 1.080 | 1.080 | 9,700 | -0.04(-3.57%) |
Aug 11, 2004 | 1.090 | 1.130 | 1.080 | 1.120 | 7,500 | +0.00(+0.00%) |
Aug 10, 2004 | 1.120 | 1.140 | 1.110 | 1.120 | 14,100 | +0.01(+0.90%) |
Aug 09, 2004 | 1.190 | 1.190 | 1.110 | 1.110 | 6,300 | -0.09(-7.50%) |
Aug 06, 2004 | 1.250 | 1.260 | 1.140 | 1.200 | 35,600 | +0.02(+1.69%) |
Aug 05, 2004 | 1.170 | 1.180 | 1.130 | 1.180 | 7,600 | +0.02(+1.72%) |
Aug 04, 2004 | 1.110 | 1.160 | 1.110 | 1.160 | 7,300 | +0.05(+4.41%) |
Aug 03, 2004 | 1.050 | 1.130 | 1.050 | 1.111 | 9,500 | +0.05(+4.81%) |
Aug 02, 2004 | 1.050 | 1.080 | 1.028 | 1.060 | 1,200 | -0.07(-6.19%) |
Jul 30, 2004 | 1.140 | 1.140 | 1.040 | 1.130 | 80,800 | -0.04(-3.42%) |
Jul 29, 2004 | 1.060 | 1.200 | 1.020 | 1.170 | 73,300 | +0.08(+7.34%) |
Jul 28, 2004 | 1.020 | 1.090 | 1.020 | 1.090 | 53,800 | +0.04(+3.81%) |
Jul 27, 2004 | 1.030 | 1.130 | 1.020 | 1.050 | 22,700 | +0.01(+0.96%) |
Jul 26, 2004 | 0.9700 | 1.110 | 0.9500 | 1.040 | 57,800 | -0.04(-3.70%) |
Jul 23, 2004 | 1.110 | 1.120 | 1.060 | 1.080 | 20,700 | -0.07(-6.09%) |
Jul 22, 2004 | 1.100 | 1.210 | 1.090 | 1.150 | 36,000 | +0.02(+1.77%) |
Jul 21, 2004 | 1.080 | 1.210 | 1.080 | 1.130 | 13,000 | +0.02(+1.80%) |
Jul 20, 2004 | 1.130 | 1.150 | 1.090 | 1.110 | 30,200 | -0.04(-3.48%) |
Jul 19, 2004 | 1.150 | 1.180 | 1.130 | 1.150 | 35,900 | +0.02(+1.77%) |
Jul 16, 2004 | 1.030 | 1.150 | 1.030 | 1.130 | 27,300 | +0.06(+5.61%) |
Jul 15, 2004 | 1.050 | 1.100 | 1.040 | 1.070 | 11,900 | +0.01(+0.94%) |
Jul 14, 2004 | 1.040 | 1.100 | 1.040 | 1.060 | 14,100 | -0.03(-2.75%) |
Jul 13, 2004 | 1.090 | 1.110 | 1.050 | 1.090 | 7,300 | +0.03(+2.83%) |
Jul 12, 2004 | 1.050 | 1.100 | 1.040 | 1.060 | 14,900 | +0.01(+0.95%) |
Jul 09, 2004 | 1.050 | 1.080 | 1.020 | 1.050 | 7,500 | +0.01(+0.96%) |
Jul 08, 2004 | 1.040 | 1.060 | 1.030 | 1.040 | 4,500 | +0.01(+0.97%) |
Jul 07, 2004 | 1.030 | 1.070 | 1.010 | 1.030 | 12,200 | +0.00(+0.00%) |
Jul 06, 2004 | 1.050 | 1.060 | 1.010 | 1.030 | 30,600 | -0.02(-1.90%) |
Jul 02, 2004 | 1.050 | 1.070 | 1.030 | 1.050 | 33,000 | +0.01(+0.96%) |
Jul 01, 2004 | 1.030 | 1.040 | 1.020 | 1.040 | 124,800 | -0.06(-5.45%) |
Jun 30, 2004 | 1.030 | 1.100 | 1.010 | 1.100 | 28,000 | +0.09(+8.91%) |
Jun 29, 2004 | 0.9500 | 1.050 | 0.9500 | 1.010 | 32,000 | +0.03(+3.06%) |
Jun 28, 2004 | 0.9900 | 1.030 | 0.9800 | 0.9800 | 31,300 | -0.02(-2.00%) |
Jun 25, 2004 | 0.9900 | 1.020 | 0.9900 | 1.000 | 7,400 | +0.01(+1.01%) |
Jun 24, 2004 | 1.020 | 1.024 | 0.9800 | 0.9900 | 5,300 | +0.03(+3.13%) |
Jun 23, 2004 | 0.9500 | 1.030 | 0.9500 | 0.9600 | 73,000 | +0.01(+1.05%) |
Jun 22, 2004 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 76,600 | -0.01(-1.04%) |
Jun 21, 2004 | 0.8000 | 1.020 | 0.7500 | 0.9600 | 159,100 | +0.01(+1.05%) |
Jun 18, 2004 | 1.010 | 1.030 | 0.9300 | 0.9500 | 40,200 | -0.04(-4.04%) |
Jun 17, 2004 | 1.000 | 1.020 | 0.9900 | 0.9900 | 9,800 | +0.01(+1.02%) |
Jun 16, 2004 | 0.9700 | 1.020 | 0.9700 | 0.9800 | 28,000 | -0.01(-1.01%) |
Jun 15, 2004 | 1.010 | 1.050 | 0.9900 | 0.9900 | 69,600 | -0.02(-1.98%) |
Jun 14, 2004 | 1.030 | 1.050 | 1.010 | 1.010 | 42,300 | -0.04(-3.81%) |
Jun 10, 2004 | 1.060 | 1.080 | 1.040 | 1.050 | 11,900 | -0.02(-1.87%) |
Jun 09, 2004 | 1.120 | 1.120 | 1.060 | 1.070 | 37,700 | -0.03(-2.73%) |
Jun 08, 2004 | 1.240 | 1.240 | 1.050 | 1.100 | 80,000 | -0.01(-0.90%) |
Jun 07, 2004 | 1.110 | 1.130 | 1.070 | 1.110 | 33,400 | +0.02(+1.83%) |
Jun 04, 2004 | 1.010 | 1.110 | 1.010 | 1.090 | 32,300 | -0.02(-1.80%) |
Jun 03, 2004 | 1.120 | 1.150 | 1.080 | 1.110 | 65,400 | +0.02(+1.83%) |
Jun 02, 2004 | 1.180 | 1.180 | 1.040 | 1.090 | 112,500 | -0.08(-6.84%) |