Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.189 | 1.229 | 1.140 | 1.205 | 44,517 | -0.01(-0.67%) |
Oct 28, 2004 | 1.213 | 1.237 | 1.189 | 1.213 | 49,958 | +0.01(+0.67%) |
Oct 27, 2004 | 1.148 | 1.205 | 1.148 | 1.205 | 36,479 | +0.02(+1.36%) |
Oct 26, 2004 | 1.108 | 1.189 | 1.108 | 1.189 | 39,942 | +0.04(+3.45%) |
Oct 25, 2004 | 1.173 | 1.181 | 1.124 | 1.149 | 76,916 | -0.02(-2.00%) |
Oct 22, 2004 | 1.181 | 1.213 | 1.173 | 1.173 | 32,151 | +0.00(+0.00%) |
Oct 21, 2004 | 1.205 | 1.310 | 1.173 | 1.173 | 235,201 | -0.06(-4.61%) |
Oct 20, 2004 | 1.278 | 1.302 | 1.229 | 1.229 | 59,604 | -0.04(-3.18%) |
Oct 19, 2004 | 1.270 | 1.270 | 1.229 | 1.270 | 53,173 | +0.02(+1.29%) |
Oct 18, 2004 | 1.286 | 1.286 | 1.253 | 1.253 | 110,552 | +0.02(+1.31%) |
Oct 15, 2004 | 1.229 | 1.286 | 1.197 | 1.237 | 170,774 | +0.02(+2.00%) |
Oct 14, 2004 | 1.229 | 1.294 | 1.181 | 1.213 | 85,943 | -0.02(-1.32%) |
Oct 13, 2004 | 1.286 | 1.334 | 1.229 | 1.229 | 151,978 | +0.02(+1.33%) |
Oct 12, 2004 | 1.237 | 1.294 | 1.173 | 1.213 | 206,388 | +0.02(+2.04%) |
Oct 11, 2004 | 1.237 | 1.237 | 1.140 | 1.189 | 15,457 | +0.01(+0.68%) |
Oct 08, 2004 | 1.173 | 1.197 | 1.140 | 1.181 | 100,906 | +0.03(+2.82%) |
Oct 07, 2004 | 1.164 | 1.213 | 1.140 | 1.148 | 52,431 | -0.02(-2.07%) |
Oct 06, 2004 | 1.221 | 1.245 | 1.140 | 1.173 | 72,217 | +0.01(+0.69%) |
Oct 05, 2004 | 1.156 | 1.213 | 1.140 | 1.164 | 106,965 | +0.06(+5.80%) |
Oct 04, 2004 | 1.156 | 1.156 | 1.100 | 1.101 | 27,328 | -0.01(-1.30%) |
Oct 01, 2004 | 1.124 | 1.124 | 1.043 | 1.115 | 43,652 | +0.05(+4.47%) |
Sep 30, 2004 | 1.067 | 1.132 | 1.050 | 1.067 | 115,869 | -0.03(-2.94%) |
Sep 29, 2004 | 1.059 | 1.108 | 1.051 | 1.100 | 56,018 | -0.01(-0.73%) |
Sep 28, 2004 | 1.124 | 1.124 | 1.043 | 1.108 | 226,545 | +0.02(+1.48%) |
Sep 27, 2004 | 1.100 | 1.116 | 1.059 | 1.092 | 34,624 | -0.04(-3.57%) |
Sep 24, 2004 | 1.205 | 1.237 | 1.067 | 1.132 | 44,641 | +0.02(+2.19%) |
Sep 23, 2004 | 1.124 | 1.156 | 1.108 | 1.108 | 27,947 | -0.05(-4.20%) |
Sep 22, 2004 | 1.132 | 1.156 | 1.100 | 1.156 | 50,453 | +0.01(+0.70%) |
Sep 21, 2004 | 1.181 | 1.189 | 1.059 | 1.148 | 61,706 | -0.04(-3.40%) |
Sep 20, 2004 | 1.237 | 1.237 | 1.181 | 1.189 | 28,441 | -0.03(-2.65%) |
Sep 17, 2004 | 1.221 | 1.245 | 1.221 | 1.221 | 5,564 | -0.01(-0.66%) |
Sep 16, 2004 | 1.181 | 1.245 | 1.156 | 1.229 | 71,077 | +0.02(+2.01%) |
Sep 15, 2004 | 1.181 | 1.253 | 1.156 | 1.205 | 111,912 | -0.02(-1.32%) |
Sep 14, 2004 | 1.302 | 1.334 | 1.173 | 1.221 | 199,711 | +0.06(+4.86%) |
Sep 13, 2004 | 1.133 | 1.164 | 1.132 | 1.164 | 25,721 | +0.00(+0.00%) |
Sep 10, 2004 | 1.173 | 1.173 | 1.132 | 1.164 | 32,027 | -0.01(-0.69%) |
Sep 09, 2004 | 1.173 | 1.213 | 1.108 | 1.173 | 66,281 | +0.00(+0.00%) |
Sep 08, 2004 | 1.181 | 1.271 | 1.148 | 1.173 | 57,254 | -0.07(-5.84%) |
Sep 07, 2004 | 1.237 | 1.245 | 1.189 | 1.245 | 36,356 | -0.04(-3.14%) |
Sep 03, 2004 | 1.205 | 1.318 | 1.205 | 1.286 | 18,796 | -0.01(-0.63%) |
Sep 02, 2004 | 1.302 | 1.302 | 1.213 | 1.294 | 9,645 | +0.00(+0.00%) |
Sep 01, 2004 | 1.213 | 1.326 | 1.213 | 1.294 | 29,802 | +0.06(+5.26%) |
Aug 31, 2004 | 1.221 | 1.245 | 1.181 | 1.229 | 24,361 | -0.05(-3.80%) |
Aug 30, 2004 | 1.270 | 1.278 | 1.253 | 1.278 | 31,409 | +0.00(+0.00%) |
Aug 27, 2004 | 1.318 | 1.326 | 1.270 | 1.278 | 37,469 | -0.01(-0.63%) |
Aug 26, 2004 | 1.407 | 1.415 | 1.278 | 1.286 | 104,369 | -0.03(-2.45%) |
Aug 25, 2004 | 1.318 | 1.399 | 1.253 | 1.318 | 548,061 | +0.12(+10.14%) |
Aug 24, 2004 | 1.189 | 1.197 | 1.164 | 1.197 | 37,098 | +0.02(+2.07%) |
Aug 23, 2004 | 1.067 | 1.181 | 1.067 | 1.173 | 22,382 | +0.02(+2.04%) |
Aug 20, 2004 | 1.182 | 1.182 | 1.140 | 1.149 | 12,984 | -0.03(-2.67%) |
Aug 19, 2004 | 1.156 | 1.253 | 1.156 | 1.181 | 47,238 | +0.04(+3.55%) |
Aug 18, 2004 | 1.148 | 1.205 | 1.140 | 1.140 | 19,043 | -0.07(-6.00%) |
Aug 17, 2004 | 1.189 | 1.253 | 1.181 | 1.213 | 166,817 | +0.02(+1.35%) |
Aug 16, 2004 | 1.229 | 1.253 | 1.181 | 1.197 | 29,431 | -0.02(-1.33%) |
Aug 13, 2004 | 1.011 | 1.237 | 1.011 | 1.213 | 165,457 | +0.13(+11.94%) |
Aug 12, 2004 | 0.9704 | 1.164 | 0.9704 | 1.084 | 35,366 | -0.05(-4.35%) |
Aug 11, 2004 | 1.100 | 1.133 | 0.9461 | 1.133 | 46,990 | -0.04(-3.38%) |
Aug 10, 2004 | 1.164 | 1.173 | 1.100 | 1.173 | 82,233 | +0.11(+10.69%) |
Aug 09, 2004 | 1.011 | 1.076 | 0.9461 | 1.059 | 149,505 | +0.06(+6.50%) |
Aug 06, 2004 | 1.173 | 1.173 | 0.8087 | 0.9947 | 248,556 | -0.04(-3.98%) |
Aug 05, 2004 | 1.012 | 1.132 | 1.003 | 1.036 | 49,958 | +0.03(+3.31%) |
Aug 04, 2004 | 0.9947 | 1.124 | 0.9866 | 1.003 | 70,238 | -0.02(-1.59%) |
Aug 03, 2004 | 1.084 | 1.181 | 0.9704 | 1.019 | 89,351 | -0.10(-8.70%) |