Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.8249 | 0.8363 | 0.8067 | 0.8135 | 270,636 | +0.00(+0.28%) |
Oct 28, 2004 | 0.8181 | 0.8385 | 0.8067 | 0.8113 | 414,535 | -0.02(-2.72%) |
Oct 27, 2004 | 0.8272 | 0.8522 | 0.8044 | 0.8340 | 872,196 | +0.00(+0.00%) |
Oct 26, 2004 | 0.7953 | 0.8340 | 0.7953 | 0.8340 | 475,703 | +0.04(+4.86%) |
Oct 25, 2004 | 0.7908 | 0.7999 | 0.7635 | 0.7953 | 347,206 | +0.00(+0.29%) |
Oct 22, 2004 | 0.8408 | 0.8408 | 0.7908 | 0.7931 | 743,699 | -0.03(-3.59%) |
Oct 21, 2004 | 0.8317 | 0.8522 | 0.8181 | 0.8226 | 172,063 | +0.01(+1.69%) |
Oct 20, 2004 | 0.8181 | 0.8294 | 0.8067 | 0.8090 | 220,909 | +0.00(+0.00%) |
Oct 19, 2004 | 0.8476 | 0.8522 | 0.8044 | 0.8090 | 530,711 | -0.03(-4.04%) |
Oct 18, 2004 | 0.8408 | 0.8522 | 0.8158 | 0.8431 | 279,437 | -0.01(-0.80%) |
Oct 15, 2004 | 0.8294 | 0.8567 | 0.8272 | 0.8499 | 359,528 | +0.01(+1.35%) |
Oct 14, 2004 | 0.8431 | 0.8453 | 0.8181 | 0.8385 | 266,675 | -0.00(-0.54%) |
Oct 13, 2004 | 0.8817 | 0.8885 | 0.8294 | 0.8431 | 695,733 | -0.04(-4.87%) |
Oct 12, 2004 | 0.8817 | 0.8953 | 0.8522 | 0.8862 | 943,046 | +0.00(+0.52%) |
Oct 11, 2004 | 0.8612 | 0.8817 | 0.8522 | 0.8817 | 1,056,581 | +0.04(+4.30%) |
Oct 08, 2004 | 0.8272 | 0.8635 | 0.8272 | 0.8453 | 638,965 | +0.02(+3.05%) |
Oct 07, 2004 | 0.8203 | 0.8408 | 0.8090 | 0.8203 | 506,067 | +0.00(+0.28%) |
Oct 06, 2004 | 0.8476 | 0.8476 | 0.8181 | 0.8181 | 818,949 | -0.03(-3.49%) |
Oct 05, 2004 | 0.8658 | 0.8703 | 0.8363 | 0.8476 | 477,903 | -0.01(-1.32%) |
Oct 04, 2004 | 0.8363 | 0.8635 | 0.8363 | 0.8590 | 616,082 | +0.02(+2.44%) |
Oct 01, 2004 | 0.8113 | 0.8385 | 0.8113 | 0.8385 | 797,386 | +0.03(+3.36%) |
Sep 30, 2004 | 0.8226 | 0.8226 | 0.8067 | 0.8113 | 120,136 | -0.03(-4.03%) |
Sep 29, 2004 | 0.8158 | 0.8453 | 0.7953 | 0.8453 | 538,632 | +0.02(+2.76%) |
Sep 28, 2004 | 0.8090 | 0.8249 | 0.7908 | 0.8226 | 293,079 | +0.01(+1.40%) |
Sep 27, 2004 | 0.7840 | 0.8135 | 0.7726 | 0.8113 | 305,840 | +0.01(+1.13%) |
Sep 24, 2004 | 0.7840 | 0.8044 | 0.7817 | 0.8022 | 111,334 | +0.02(+2.02%) |
Sep 23, 2004 | 0.7840 | 0.7931 | 0.7590 | 0.7863 | 1,677,064 | -0.01(-1.70%) |
Sep 22, 2004 | 0.7772 | 0.8135 | 0.7613 | 0.7999 | 972,090 | +0.02(+2.33%) |
Sep 21, 2004 | 0.7840 | 0.7840 | 0.7749 | 0.7817 | 1,207,081 | +0.02(+2.38%) |
Sep 20, 2004 | 0.7953 | 0.8044 | 0.7499 | 0.7635 | 1,432,391 | -0.02(-3.17%) |
Sep 17, 2004 | 0.7908 | 0.7999 | 0.7794 | 0.7885 | 1,459,235 | -0.01(-0.86%) |
Sep 16, 2004 | 0.7681 | 0.7953 | 0.7681 | 0.7953 | 2,316,029 | +0.03(+4.17%) |
Sep 15, 2004 | 0.7635 | 0.7726 | 0.7499 | 0.7635 | 1,395,426 | +0.00(+0.30%) |
Sep 14, 2004 | 0.7454 | 0.7704 | 0.7385 | 0.7613 | 380,210 | +0.02(+2.45%) |
Sep 13, 2004 | 0.7658 | 0.7681 | 0.7385 | 0.7431 | 224,430 | -0.01(-1.80%) |
Sep 10, 2004 | 0.7681 | 0.7681 | 0.7499 | 0.7567 | 128,937 | -0.01(-1.77%) |
Sep 09, 2004 | 0.7953 | 0.7953 | 0.7454 | 0.7704 | 506,507 | -0.02(-2.87%) |
Sep 08, 2004 | 0.7953 | 0.8067 | 0.7840 | 0.7931 | 644,686 | +0.02(+2.65%) |
Sep 07, 2004 | 0.7953 | 0.8067 | 0.7726 | 0.7726 | 1,165,275 | -0.01(-1.73%) |
Sep 03, 2004 | 0.7863 | 0.8067 | 0.7772 | 0.7863 | 840,512 | +0.01(+0.87%) |
Sep 02, 2004 | 0.7681 | 0.7817 | 0.7658 | 0.7794 | 465,142 | +0.00(+0.29%) |
Sep 01, 2004 | 0.7840 | 0.7908 | 0.7613 | 0.7772 | 788,585 | -0.02(-2.29%) |
Aug 31, 2004 | 0.7840 | 0.8090 | 0.7749 | 0.7953 | 565,035 | +0.01(+1.16%) |
Aug 30, 2004 | 0.7794 | 0.7885 | 0.7681 | 0.7863 | 507,387 | +0.01(+0.87%) |
Aug 27, 2004 | 0.7840 | 0.7863 | 0.7726 | 0.7794 | 89,772 | +0.01(+0.88%) |
Aug 26, 2004 | 0.7863 | 0.7953 | 0.7635 | 0.7726 | 492,865 | -0.02(-2.02%) |
Aug 25, 2004 | 0.7817 | 0.8181 | 0.7794 | 0.7885 | 280,757 | -0.00(-0.29%) |
Aug 24, 2004 | 0.7908 | 0.7953 | 0.7772 | 0.7908 | 587,918 | +0.02(+2.05%) |
Aug 23, 2004 | 0.7794 | 0.7840 | 0.7658 | 0.7749 | 1,027,977 | -0.00(-0.58%) |
Aug 20, 2004 | 0.7681 | 0.7794 | 0.7590 | 0.7794 | 1,051,740 | +0.02(+2.69%) |
Aug 19, 2004 | 0.7794 | 0.7999 | 0.7522 | 0.7590 | 1,163,955 | +0.00(+0.30%) |
Aug 18, 2004 | 0.7408 | 0.7704 | 0.7204 | 0.7567 | 800,467 | +0.02(+2.15%) |
Aug 17, 2004 | 0.7249 | 0.7408 | 0.7113 | 0.7408 | 267,115 | +0.03(+3.82%) |
Aug 16, 2004 | 0.7045 | 0.7249 | 0.6999 | 0.7135 | 403,093 | +0.01(+1.29%) |
Aug 13, 2004 | 0.7294 | 0.7317 | 0.6817 | 0.7045 | 609,921 | -0.02(-2.21%) |
Aug 12, 2004 | 0.7294 | 0.7385 | 0.7181 | 0.7204 | 2,214,376 | -0.01(-0.94%) |
Aug 11, 2004 | 0.7272 | 0.7294 | 0.7158 | 0.7272 | 819,829 | -0.01(-0.93%) |
Aug 10, 2004 | 0.7340 | 0.7499 | 0.7272 | 0.7340 | 1,644,060 | +0.00(+0.00%) |
Aug 09, 2004 | 0.7567 | 0.7567 | 0.7249 | 0.7340 | 207,267 | -0.02(-3.29%) |
Aug 06, 2004 | 0.7363 | 0.7613 | 0.7363 | 0.7590 | 189,665 | +0.02(+3.09%) |
Aug 05, 2004 | 0.7658 | 0.7681 | 0.7226 | 0.7363 | 935,565 | -0.05(-6.09%) |
Aug 04, 2004 | 0.8067 | 0.8181 | 0.7840 | 0.7840 | 1,582,891 | -0.03(-3.36%) |
Aug 03, 2004 | 0.8181 | 0.8317 | 0.7794 | 0.8113 | 1,539,326 | -0.02(-2.19%) |