Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.464 | 1.471 | 1.464 | 1.471 | 11,400 | +0.01(+0.86%) |
Nov 29, 2004 | 1.456 | 1.471 | 1.456 | 1.458 | 10,200 | +0.01(+0.57%) |
Nov 26, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 1,200 | +0.01(+0.38%) |
Nov 24, 2004 | 1.444 | 1.444 | 1.431 | 1.444 | 1,800 | +0.00(+0.00%) |
Nov 23, 2004 | 1.444 | 1.471 | 1.444 | 1.444 | 12,000 | +0.01(+0.97%) |
Nov 22, 2004 | 1.431 | 1.458 | 1.431 | 1.431 | 43,800 | +0.01(+0.98%) |
Nov 19, 2004 | 1.417 | 1.486 | 1.417 | 1.417 | 46,800 | +0.00(+0.30%) |
Nov 18, 2004 | 1.389 | 1.413 | 1.389 | 1.413 | 4,200 | +0.05(+3.54%) |
Nov 17, 2004 | 1.382 | 1.382 | 1.361 | 1.364 | 14,400 | -0.02(-1.29%) |
Nov 16, 2004 | 1.381 | 1.382 | 1.381 | 1.382 | 1,800 | +0.00(+0.30%) |
Nov 15, 2004 | 1.382 | 1.382 | 1.378 | 1.378 | 8,400 | -0.00(-0.30%) |
Nov 12, 2004 | 1.382 | 1.382 | 1.382 | 1.382 | 3,000 | +0.00(+0.00%) |
Nov 11, 2004 | 1.354 | 1.382 | 1.354 | 1.382 | 4,200 | +0.04(+3.11%) |
Nov 10, 2004 | 1.375 | 1.375 | 1.335 | 1.340 | 3,600 | -0.01(-0.52%) |
Nov 09, 2004 | 1.369 | 1.369 | 1.347 | 1.347 | 8,400 | -0.04(-2.61%) |
Nov 08, 2004 | 1.410 | 1.410 | 1.375 | 1.383 | 15,000 | -0.03(-1.87%) |
Nov 05, 2004 | 1.361 | 1.417 | 1.361 | 1.410 | 57,000 | +0.06(+4.21%) |
Nov 04, 2004 | 1.347 | 1.358 | 1.337 | 1.353 | 11,400 | -0.01(-0.61%) |
Nov 03, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 1,200 | +0.00(+0.00%) |
Nov 02, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 4,200 | +0.01(+1.03%) |
Nov 01, 2004 | 1.368 | 1.378 | 1.347 | 1.347 | 14,400 | +0.00(+0.00%) |
Oct 29, 2004 | 1.347 | 1.347 | 1.333 | 1.347 | 5,400 | +0.01(+0.52%) |
Oct 28, 2004 | 1.347 | 1.347 | 1.333 | 1.340 | 6,000 | -0.02(-1.53%) |
Oct 27, 2004 | 1.403 | 1.403 | 1.361 | 1.361 | 7,200 | -0.04(-2.97%) |
Oct 26, 2004 | 1.333 | 1.403 | 1.333 | 1.403 | 80,400 | +0.08(+6.43%) |
Oct 25, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 600 | -0.00(-0.31%) |
Oct 22, 2004 | 1.318 | 1.322 | 1.306 | 1.322 | 5,400 | +0.01(+1.06%) |
Oct 21, 2004 | 1.307 | 1.308 | 1.307 | 1.308 | 13,800 | +0.00(+0.21%) |
Oct 20, 2004 | 1.306 | 1.306 | 1.306 | 1.306 | 3,000 | +0.01(+0.43%) |
Oct 19, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 600 | +0.00(+0.00%) |
Oct 18, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 10,800 | +0.01(+0.64%) |
Oct 15, 2004 | 1.308 | 1.308 | 1.292 | 1.292 | 5,400 | -0.01(-1.06%) |
Oct 14, 2004 | 1.310 | 1.310 | 1.306 | 1.306 | 2,400 | -0.01(-0.47%) |
Oct 13, 2004 | 1.319 | 1.319 | 1.306 | 1.312 | 6,600 | -0.01(-1.11%) |
Oct 12, 2004 | 1.314 | 1.328 | 1.314 | 1.326 | 18,000 | +0.01(+0.42%) |
Oct 11, 2004 | 1.321 | 1.321 | 1.321 | 1.321 | 600 | +0.00(+0.00%) |
Oct 08, 2004 | 1.321 | 1.321 | 1.321 | 1.321 | 2,400 | +0.00(+0.10%) |
Oct 07, 2004 | 1.319 | 1.339 | 1.319 | 1.319 | 10,200 | +0.01(+1.06%) |
Oct 06, 2004 | 1.307 | 1.318 | 1.306 | 1.306 | 10,200 | -0.01(-0.53%) |
Oct 05, 2004 | 1.306 | 1.333 | 1.306 | 1.312 | 13,800 | +0.02(+1.61%) |
Oct 04, 2004 | 1.278 | 1.306 | 1.278 | 1.292 | 5,400 | +0.00(+0.00%) |
Oct 01, 2004 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.03(-2.11%) |
Sep 29, 2004 | 1.292 | 1.319 | 1.292 | 1.319 | 6,000 | +0.01(+1.06%) |
Sep 28, 2004 | 1.278 | 1.306 | 1.278 | 1.306 | 9,000 | +0.04(+3.30%) |
Sep 27, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 600 | +0.01(+1.11%) |
Sep 24, 2004 | 1.233 | 1.250 | 1.233 | 1.250 | 8,400 | +0.02(+1.47%) |
Sep 23, 2004 | 1.217 | 1.232 | 1.214 | 1.232 | 25,200 | +0.01(+0.77%) |
Sep 22, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 1,200 | -0.01(-0.54%) |
Sep 21, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.236 | 1.243 | 1.229 | 1.229 | 6,000 | -0.01(-0.56%) |
Sep 17, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 53,400 | -0.03(-2.20%) |
Sep 15, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.285 | 1.285 | 1.264 | 1.264 | 5,400 | -0.03(-2.15%) |
Sep 13, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.02(-1.36%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 1,800 | -0.00(-0.02%) |
Sep 09, 2004 | 1.322 | 1.322 | 1.310 | 1.310 | 9,600 | -0.02(-1.42%) |
Sep 08, 2004 | 1.333 | 1.333 | 1.328 | 1.329 | 10,800 | -0.00(-0.35%) |
Sep 07, 2004 | 1.292 | 1.339 | 1.292 | 1.333 | 15,000 | +0.04(+3.23%) |
Sep 03, 2004 | 1.247 | 1.292 | 1.247 | 1.292 | 13,800 | +0.04(+3.56%) |
Sep 02, 2004 | 1.243 | 1.247 | 1.243 | 1.247 | 2,400 | +0.01(+0.90%) |