Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 0.8078 | 0.8167 | 0.7944 | 0.8067 | 113,400 | -0.00(-0.14%) |
Aug 31, 2004 | 0.8311 | 0.8311 | 0.8056 | 0.8078 | 31,500 | -0.00(-0.55%) |
Aug 30, 2004 | 0.7989 | 0.8189 | 0.7989 | 0.8122 | 41,700 | +0.01(+0.69%) |
Aug 27, 2004 | 0.8044 | 0.8211 | 0.8044 | 0.8067 | 69,600 | -0.00(-0.55%) |
Aug 26, 2004 | 0.8089 | 0.8289 | 0.7989 | 0.8111 | 80,700 | -0.00(-0.53%) |
Aug 25, 2004 | 0.8722 | 0.8722 | 0.8089 | 0.8154 | 108,000 | -0.04(-5.06%) |
Aug 24, 2004 | 0.7822 | 0.8667 | 0.7756 | 0.8589 | 91,800 | +0.08(+9.96%) |
Aug 23, 2004 | 0.7667 | 0.7867 | 0.7557 | 0.7811 | 85,005 | +0.02(+2.03%) |
Aug 20, 2004 | 0.7789 | 0.7811 | 0.7389 | 0.7656 | 196,905 | -0.01(-1.57%) |
Aug 19, 2004 | 0.7822 | 0.7822 | 0.7622 | 0.7778 | 91,800 | +0.00(+0.00%) |
Aug 18, 2004 | 0.8044 | 0.8044 | 0.7611 | 0.7778 | 99,564 | -0.01(-1.13%) |
Aug 17, 2004 | 0.7611 | 0.8000 | 0.7578 | 0.7867 | 136,800 | +0.04(+5.04%) |
Aug 16, 2004 | 0.7533 | 0.7611 | 0.7444 | 0.7489 | 213,900 | -0.02(-2.03%) |
Aug 13, 2004 | 0.7667 | 0.7867 | 0.7556 | 0.7644 | 213,900 | -0.02(-2.83%) |
Aug 12, 2004 | 0.7756 | 0.7867 | 0.7667 | 0.7867 | 97,200 | +0.01(+1.58%) |
Aug 11, 2004 | 0.7667 | 0.7778 | 0.7278 | 0.7744 | 281,700 | -0.00(-0.57%) |
Aug 10, 2004 | 0.7500 | 0.8000 | 0.7500 | 0.7789 | 172,500 | -0.00(-0.57%) |
Aug 09, 2004 | 0.7778 | 0.7989 | 0.7767 | 0.7833 | 123,645 | +0.01(+1.88%) |
Aug 06, 2004 | 0.7944 | 0.8011 | 0.7656 | 0.7689 | 222,300 | -0.03(-4.16%) |
Aug 05, 2004 | 0.8111 | 0.8111 | 0.7989 | 0.8022 | 87,300 | -0.00(-0.41%) |
Aug 04, 2004 | 0.8200 | 0.8267 | 0.7989 | 0.8056 | 251,400 | -0.04(-4.98%) |
Aug 03, 2004 | 0.8256 | 0.8567 | 0.8178 | 0.8478 | 498,411 | +0.01(+1.60%) |
Aug 02, 2004 | 0.8278 | 0.8422 | 0.8222 | 0.8344 | 81,300 | -0.00(-0.53%) |
Jul 30, 2004 | 0.8278 | 0.8544 | 0.8256 | 0.8389 | 129,000 | +0.01(+0.94%) |
Jul 29, 2004 | 0.8500 | 0.8544 | 0.8189 | 0.8311 | 198,300 | -0.01(-0.80%) |
Jul 28, 2004 | 0.8500 | 0.8500 | 0.7900 | 0.8378 | 308,400 | +0.01(+1.07%) |
Jul 27, 2004 | 0.8333 | 0.8411 | 0.7744 | 0.8289 | 625,200 | -0.02(-1.84%) |
Jul 26, 2004 | 0.8389 | 0.8589 | 0.8256 | 0.8444 | 261,300 | -0.01(-1.55%) |
Jul 23, 2004 | 0.8611 | 0.8867 | 0.8444 | 0.8578 | 238,500 | -0.03(-3.50%) |
Jul 22, 2004 | 0.8389 | 0.8889 | 0.8389 | 0.8889 | 300,000 | +0.04(+4.44%) |
Jul 21, 2004 | 0.9278 | 0.9433 | 0.8211 | 0.8511 | 1,316,700 | -0.19(-18.51%) |
Jul 20, 2004 | 1.028 | 1.067 | 1.020 | 1.044 | 137,100 | +0.02(+1.84%) |
Jul 19, 2004 | 1.109 | 1.111 | 1.014 | 1.026 | 204,300 | -0.06(-5.53%) |
Jul 16, 2004 | 1.078 | 1.104 | 1.072 | 1.086 | 167,100 | +0.01(+1.24%) |
Jul 15, 2004 | 0.9956 | 1.081 | 0.9956 | 1.072 | 130,500 | +0.04(+3.54%) |
Jul 14, 2004 | 1.018 | 1.036 | 1.006 | 1.036 | 145,200 | -0.01(-1.27%) |
Jul 13, 2004 | 1.047 | 1.058 | 1.030 | 1.049 | 60,300 | +0.02(+1.83%) |
Jul 12, 2004 | 1.028 | 1.049 | 1.011 | 1.030 | 167,700 | -0.02(-1.70%) |
Jul 09, 2004 | 1.011 | 1.089 | 1.001 | 1.048 | 143,400 | +0.02(+1.62%) |
Jul 08, 2004 | 1.064 | 1.093 | 0.9900 | 1.031 | 229,500 | -0.04(-4.13%) |
Jul 07, 2004 | 1.056 | 1.097 | 1.056 | 1.076 | 69,300 | +0.01(+1.15%) |
Jul 06, 2004 | 1.163 | 1.170 | 1.038 | 1.063 | 237,600 | -0.04(-3.63%) |
Jul 02, 2004 | 1.140 | 1.140 | 1.072 | 1.103 | 95,400 | +0.01(+0.61%) |