Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.571 | 1.764 | 1.571 | 1.663 | 25,757 | +0.10(+6.14%) |
Oct 28, 2004 | 1.558 | 1.658 | 1.223 | 1.567 | 29,687 | -0.03(-1.72%) |
Oct 27, 2004 | 1.681 | 1.713 | 1.535 | 1.594 | 28,377 | -0.06(-3.87%) |
Oct 26, 2004 | 1.603 | 1.668 | 1.603 | 1.658 | 34,489 | +0.05(+3.43%) |
Oct 25, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 4,584 | -0.07(-4.11%) |
Oct 22, 2004 | 1.672 | 1.672 | 1.672 | 1.672 | 654 | +0.00(+0.00%) |
Oct 21, 2004 | 1.764 | 1.764 | 1.672 | 1.672 | 4,802 | +0.00(+0.00%) |
Oct 20, 2004 | 1.677 | 1.677 | 1.672 | 1.672 | 873 | -0.00(-0.27%) |
Oct 19, 2004 | 1.677 | 1.677 | 1.677 | 1.677 | 1,309 | +0.00(+0.27%) |
Oct 18, 2004 | 1.805 | 1.805 | 1.672 | 1.672 | 6,330 | +0.00(+0.00%) |
Oct 15, 2004 | 1.626 | 1.782 | 1.580 | 1.672 | 6,766 | +0.05(+2.82%) |
Oct 14, 2004 | 1.626 | 1.626 | 1.626 | 1.626 | 218 | -0.07(-4.05%) |
Oct 13, 2004 | 1.649 | 1.695 | 1.645 | 1.695 | 2,401 | +0.04(+2.49%) |
Oct 12, 2004 | 1.663 | 1.663 | 1.654 | 1.654 | 3,056 | -0.04(-2.43%) |
Oct 11, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 654 | -0.01(-0.80%) |
Oct 08, 2004 | 1.626 | 1.709 | 1.626 | 1.709 | 654 | -0.05(-3.12%) |
Oct 07, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.718 | 1.764 | 1.700 | 1.764 | 1,746 | +0.04(+2.12%) |
Oct 05, 2004 | 1.718 | 1.727 | 1.718 | 1.727 | 1,528 | +0.09(+5.31%) |
Oct 04, 2004 | 1.718 | 1.718 | 1.640 | 1.640 | 873 | -0.09(-5.29%) |
Oct 01, 2004 | 1.626 | 1.732 | 1.626 | 1.732 | 1,091 | -0.05(-2.58%) |
Sep 30, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 1.690 | 1.777 | 1.613 | 1.777 | 13,097 | +0.09(+5.15%) |
Sep 28, 2004 | 1.690 | 1.695 | 1.690 | 1.690 | 2,401 | +0.02(+1.10%) |
Sep 27, 2004 | 1.608 | 1.718 | 1.608 | 1.672 | 14,188 | -0.05(-2.93%) |
Sep 24, 2004 | 1.727 | 1.727 | 1.722 | 1.722 | 1,091 | -0.04(-2.08%) |
Sep 23, 2004 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 1.603 | 1.759 | 1.603 | 1.759 | 5,238 | -0.02(-1.29%) |
Sep 21, 2004 | 1.750 | 1.787 | 1.745 | 1.782 | 1,964 | +0.26(+17.17%) |
Sep 20, 2004 | 1.631 | 1.631 | 1.521 | 1.521 | 3,274 | -0.19(-10.99%) |
Sep 17, 2004 | 1.659 | 1.709 | 1.659 | 1.709 | 2,619 | +0.06(+3.90%) |
Sep 16, 2004 | 1.672 | 1.677 | 1.608 | 1.645 | 9,822 | +0.03(+1.70%) |
Sep 15, 2004 | 1.618 | 1.618 | 1.617 | 1.617 | 1,309 | +0.01(+0.57%) |
Sep 14, 2004 | 1.672 | 1.672 | 1.608 | 1.608 | 4,147 | -0.04(-2.50%) |
Sep 13, 2004 | 1.649 | 1.649 | 1.649 | 1.649 | 4,584 | -0.11(-6.25%) |
Sep 10, 2004 | 1.718 | 1.759 | 1.603 | 1.759 | 13,097 | -0.01(-0.78%) |
Sep 09, 2004 | 1.832 | 1.832 | 1.773 | 1.773 | 654 | -0.06(-3.25%) |
Sep 08, 2004 | 1.796 | 1.832 | 1.768 | 1.832 | 4,802 | +0.07(+4.17%) |
Sep 07, 2004 | 1.690 | 1.759 | 1.654 | 1.759 | 5,675 | +0.07(+4.35%) |
Sep 03, 2004 | 1.796 | 1.796 | 1.686 | 1.686 | 1,309 | -0.05(-3.16%) |
Sep 02, 2004 | 1.704 | 1.741 | 1.704 | 1.741 | 654 | +0.05(+2.70%) |
Sep 01, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.668 | 1.695 | 1.668 | 1.695 | 1,746 | +0.09(+5.71%) |
Aug 30, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 1.580 | 1.603 | 1.580 | 1.603 | 5,457 | +0.07(+4.79%) |
Aug 26, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.425 | 1.567 | 1.420 | 1.530 | 12,878 | +0.05(+3.41%) |
Aug 24, 2004 | 1.420 | 1.489 | 1.388 | 1.480 | 6,985 | -0.05(-3.58%) |
Aug 23, 2004 | 1.402 | 1.626 | 1.374 | 1.535 | 16,153 | +0.00(+0.00%) |
Aug 20, 2004 | 1.516 | 1.539 | 1.480 | 1.535 | 5,020 | +0.02(+1.51%) |
Aug 19, 2004 | 1.516 | 1.516 | 1.512 | 1.512 | 873 | +0.00(+0.30%) |
Aug 18, 2004 | 1.649 | 1.649 | 1.361 | 1.507 | 49,332 | -0.16(-9.62%) |
Aug 17, 2004 | 1.645 | 1.668 | 1.635 | 1.668 | 3,929 | +0.02(+1.11%) |
Aug 16, 2004 | 1.489 | 1.649 | 1.489 | 1.649 | 1,309 | +0.06(+3.75%) |
Aug 13, 2004 | 1.535 | 1.599 | 1.535 | 1.590 | 2,182 | +0.11(+7.10%) |
Aug 12, 2004 | 1.590 | 1.594 | 1.443 | 1.484 | 3,929 | -0.07(-4.71%) |
Aug 11, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 3,056 | -0.07(-4.23%) |
Aug 10, 2004 | 1.672 | 1.672 | 1.626 | 1.626 | 873 | -0.03(-1.66%) |
Aug 09, 2004 | 1.493 | 1.654 | 1.493 | 1.654 | 2,837 | +0.05(+2.85%) |
Aug 06, 2004 | 1.603 | 1.663 | 1.580 | 1.608 | 13,315 | -0.04(-2.23%) |
Aug 05, 2004 | 1.672 | 1.672 | 1.645 | 1.645 | 1,746 | +0.04(+2.57%) |
Aug 04, 2004 | 1.672 | 1.672 | 1.603 | 1.603 | 9,386 | -0.06(-3.85%) |
Aug 03, 2004 | 1.668 | 1.668 | 1.668 | 1.668 | 1,091 | +0.11(+6.75%) |