Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.333 | 1.359 | 1.333 | 1.358 | 400,456 | +0.01(+0.63%) |
Sep 29, 2004 | 1.303 | 1.351 | 1.303 | 1.350 | 381,666 | +0.05(+3.66%) |
Sep 28, 2004 | 1.281 | 1.307 | 1.281 | 1.302 | 104,517 | +0.01(+0.79%) |
Sep 27, 2004 | 1.282 | 1.298 | 1.276 | 1.292 | 69,287 | +0.02(+1.20%) |
Sep 24, 2004 | 1.254 | 1.287 | 1.254 | 1.276 | 90,425 | +0.02(+1.28%) |
Sep 23, 2004 | 1.278 | 1.310 | 1.252 | 1.260 | 380,492 | -0.03(-1.99%) |
Sep 22, 2004 | 1.306 | 1.306 | 1.286 | 1.286 | 68,112 | -0.02(-1.56%) |
Sep 21, 2004 | 1.315 | 1.325 | 1.294 | 1.306 | 366,399 | -0.00(-0.13%) |
Sep 20, 2004 | 1.319 | 1.342 | 1.299 | 1.308 | 364,051 | -0.01(-0.84%) |
Sep 17, 2004 | 1.260 | 1.328 | 1.260 | 1.319 | 337,040 | +0.07(+5.37%) |
Sep 16, 2004 | 1.286 | 1.286 | 1.237 | 1.252 | 1,887,194 | +0.00(+0.14%) |
Sep 15, 2004 | 1.278 | 1.279 | 1.226 | 1.250 | 1,156,743 | -0.04(-3.36%) |
Sep 14, 2004 | 1.310 | 1.310 | 1.278 | 1.293 | 41,102 | +0.01(+0.60%) |
Sep 13, 2004 | 1.300 | 1.310 | 1.286 | 1.286 | 95,123 | -0.01(-1.11%) |
Sep 10, 2004 | 1.307 | 1.310 | 1.299 | 1.300 | 184,374 | -0.01(-0.52%) |
Sep 09, 2004 | 1.301 | 1.311 | 1.277 | 1.307 | 159,712 | +0.01(+0.46%) |
Sep 08, 2004 | 1.273 | 1.308 | 1.273 | 1.301 | 167,933 | +0.04(+2.90%) |
Sep 07, 2004 | 1.263 | 1.299 | 1.256 | 1.265 | 155,015 | +0.01(+0.81%) |
Sep 03, 2004 | 1.207 | 1.270 | 1.207 | 1.254 | 277,148 | +0.06(+4.69%) |
Sep 02, 2004 | 1.232 | 1.233 | 1.196 | 1.198 | 178,502 | -0.03(-2.76%) |
Sep 01, 2004 | 1.180 | 1.233 | 1.180 | 1.232 | 492,056 | +0.06(+5.16%) |
Aug 31, 2004 | 1.167 | 1.184 | 1.167 | 1.172 | 69,287 | +0.00(+0.36%) |
Aug 30, 2004 | 1.178 | 1.178 | 1.167 | 1.167 | 11,743 | -0.00(-0.15%) |
Aug 27, 2004 | 1.152 | 1.169 | 1.152 | 1.169 | 160,887 | +0.01(+0.73%) |
Aug 26, 2004 | 1.140 | 1.161 | 1.140 | 1.161 | 45,799 | +0.02(+1.41%) |
Aug 25, 2004 | 1.165 | 1.179 | 1.144 | 1.144 | 196,117 | -0.02(-1.90%) |
Aug 24, 2004 | 1.144 | 1.169 | 1.144 | 1.167 | 49,323 | +0.01(+1.18%) |
Aug 23, 2004 | 1.162 | 1.162 | 1.146 | 1.153 | 130,353 | -0.01(-0.88%) |
Aug 20, 2004 | 1.150 | 1.163 | 1.128 | 1.163 | 140,923 | +0.03(+2.55%) |
Aug 19, 2004 | 1.104 | 1.148 | 1.104 | 1.134 | 84,553 | +0.04(+3.66%) |
Aug 18, 2004 | 1.120 | 1.120 | 1.094 | 1.094 | 174,979 | -0.01(-1.15%) |
Aug 17, 2004 | 1.098 | 1.115 | 1.098 | 1.107 | 31,707 | -0.00(-0.08%) |
Aug 16, 2004 | 1.098 | 1.108 | 1.096 | 1.108 | 102,169 | +0.01(+1.01%) |
Aug 13, 2004 | 1.098 | 1.116 | 1.094 | 1.097 | 131,528 | +0.00(+0.39%) |
Aug 12, 2004 | 1.080 | 1.093 | 1.080 | 1.093 | 16,441 | +0.02(+1.58%) |
Aug 11, 2004 | 1.058 | 1.075 | 1.058 | 1.075 | 28,184 | +0.01(+1.04%) |
Aug 10, 2004 | 1.022 | 1.074 | 1.022 | 1.064 | 64,589 | +0.04(+4.34%) |
Aug 09, 2004 | 1.012 | 1.034 | 1.012 | 1.020 | 99,820 | +0.02(+1.61%) |
Aug 06, 2004 | 0.9776 | 1.004 | 0.9776 | 1.004 | 971,194 | +0.03(+3.06%) |
Aug 05, 2004 | 0.9707 | 1.009 | 0.9707 | 0.9741 | 2,014,024 | +0.01(+1.24%) |
Aug 04, 2004 | 0.9759 | 0.9776 | 0.9622 | 0.9622 | 157,364 | -0.01(-0.53%) |
Aug 03, 2004 | 0.9699 | 0.9741 | 0.9673 | 0.9673 | 84,553 | +0.01(+0.62%) |
Aug 02, 2004 | 0.9503 | 0.9673 | 0.9503 | 0.9614 | 159,712 | +0.00(+0.36%) |
Jul 30, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9580 | 211,384 | -0.00(-0.09%) |
Jul 29, 2004 | 0.9580 | 0.9733 | 0.9580 | 0.9588 | 318,251 | +0.02(+1.62%) |
Jul 28, 2004 | 0.9512 | 0.9512 | 0.9435 | 0.9435 | 7,046 | -0.00(-0.18%) |
Jul 27, 2004 | 0.9503 | 0.9503 | 0.9452 | 0.9452 | 266,579 | -0.00(-0.09%) |
Jul 26, 2004 | 0.9622 | 0.9622 | 0.9460 | 0.9460 | 55,194 | -0.02(-1.68%) |
Jul 23, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9622 | 130,353 | +0.01(+0.89%) |
Jul 22, 2004 | 0.9503 | 0.9537 | 0.9409 | 0.9537 | 183,199 | -0.01(-0.53%) |
Jul 21, 2004 | 0.9639 | 0.9639 | 0.9537 | 0.9588 | 22,312 | -0.01(-1.23%) |
Jul 20, 2004 | 0.9324 | 0.9793 | 0.9324 | 0.9707 | 211,384 | +0.05(+5.07%) |
Jul 19, 2004 | 0.9069 | 0.9265 | 0.9069 | 0.9239 | 122,133 | +0.03(+2.84%) |
Jul 16, 2004 | 0.8822 | 0.8984 | 0.8822 | 0.8984 | 219,605 | +0.02(+1.93%) |
Jul 15, 2004 | 0.8737 | 0.8822 | 0.8728 | 0.8813 | 86,902 | +0.01(+0.98%) |
Jul 14, 2004 | 0.8643 | 0.8728 | 0.8643 | 0.8728 | 9,394 | +0.00(+0.00%) |
Jul 13, 2004 | 0.8754 | 0.8771 | 0.8720 | 0.8728 | 166,758 | +0.00(+0.00%) |
Jul 12, 2004 | 0.8600 | 0.8745 | 0.8558 | 0.8728 | 265,405 | +0.01(+0.79%) |
Jul 09, 2004 | 0.8626 | 0.8686 | 0.8626 | 0.8660 | 29,358 | +0.00(+0.30%) |
Jul 08, 2004 | 0.8677 | 0.8686 | 0.8600 | 0.8635 | 136,225 | -0.01(-0.98%) |
Jul 07, 2004 | 0.8737 | 0.8737 | 0.8686 | 0.8720 | 25,835 | -0.01(-0.58%) |
Jul 06, 2004 | 0.8856 | 0.8856 | 0.8754 | 0.8771 | 24,661 | +0.00(+0.00%) |
Jul 02, 2004 | 0.8813 | 0.8813 | 0.8686 | 0.8771 | 102,169 | +0.00(+0.49%) |