Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.613 | 1.613 | 1.523 | 1.529 | 3,446 | -0.01(-0.57%) |
Nov 29, 2004 | 1.482 | 1.552 | 1.482 | 1.538 | 9,996 | +0.02(+1.14%) |
Nov 26, 2004 | 1.517 | 1.520 | 1.517 | 1.520 | 7,583 | +0.01(+0.58%) |
Nov 24, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 1.500 | 1.541 | 1.500 | 1.512 | 4,825 | +0.01(+0.39%) |
Nov 22, 2004 | 1.494 | 1.549 | 1.488 | 1.506 | 12,408 | +0.01(+0.97%) |
Nov 19, 2004 | 1.491 | 1.535 | 1.491 | 1.491 | 25,162 | -0.01(-0.58%) |
Nov 18, 2004 | 1.503 | 1.578 | 1.485 | 1.500 | 35,503 | +0.01(+0.39%) |
Nov 17, 2004 | 1.480 | 1.880 | 1.480 | 1.494 | 338,830 | +0.00(+0.00%) |
Nov 16, 2004 | 1.465 | 1.506 | 1.465 | 1.494 | 39,639 | +0.01(+0.78%) |
Nov 15, 2004 | 1.471 | 1.517 | 1.471 | 1.482 | 35,158 | +0.04(+2.59%) |
Nov 12, 2004 | 1.471 | 1.471 | 1.445 | 1.445 | 1,723 | -0.03(-1.95%) |
Nov 11, 2004 | 1.453 | 1.474 | 1.436 | 1.474 | 16,200 | -0.01(-0.39%) |
Nov 10, 2004 | 1.523 | 1.523 | 1.480 | 1.480 | 2,068 | -0.00(-0.20%) |
Nov 09, 2004 | 1.451 | 1.506 | 1.448 | 1.482 | 13,787 | +0.03(+2.40%) |
Nov 08, 2004 | 1.506 | 1.523 | 1.439 | 1.448 | 29,988 | +0.02(+1.22%) |
Nov 05, 2004 | 1.465 | 1.468 | 1.416 | 1.430 | 58,941 | +0.02(+1.65%) |
Nov 04, 2004 | 1.410 | 1.410 | 1.407 | 1.407 | 12,064 | +0.00(+0.00%) |
Nov 03, 2004 | 1.520 | 1.520 | 1.407 | 1.407 | 20,681 | -0.06(-4.34%) |
Nov 02, 2004 | 1.468 | 1.471 | 1.468 | 1.471 | 3,791 | +0.08(+5.41%) |
Nov 01, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 344 | +0.01(+1.05%) |
Oct 27, 2004 | 1.390 | 1.393 | 1.381 | 1.381 | 16,545 | -0.05(-3.25%) |
Oct 26, 2004 | 1.427 | 1.427 | 1.427 | 1.427 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.442 | 1.442 | 1.422 | 1.427 | 7,927 | +0.05(+3.36%) |
Oct 22, 2004 | 1.358 | 1.451 | 1.358 | 1.381 | 5,515 | -0.07(-4.61%) |
Oct 21, 2004 | 1.364 | 1.448 | 1.364 | 1.448 | 6,204 | +0.10(+7.08%) |
Oct 20, 2004 | 1.390 | 1.390 | 1.352 | 1.352 | 3,446 | -0.03(-2.51%) |
Oct 19, 2004 | 1.387 | 1.387 | 1.387 | 1.387 | 6,893 | -0.06(-4.21%) |
Oct 18, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 1,723 | +0.01(+0.40%) |
Oct 15, 2004 | 1.442 | 1.442 | 1.442 | 1.442 | 689 | -0.01(-0.40%) |
Oct 14, 2004 | 1.393 | 1.448 | 1.392 | 1.448 | 20,681 | +0.01(+0.81%) |
Oct 13, 2004 | 1.422 | 1.436 | 1.422 | 1.436 | 1,378 | -0.00(-0.20%) |
Oct 12, 2004 | 1.439 | 1.439 | 1.439 | 1.439 | 1,034 | +0.06(+4.20%) |
Oct 11, 2004 | 1.381 | 1.381 | 1.381 | 1.381 | 2,757 | +0.00(+0.21%) |
Oct 08, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 344 | +0.01(+0.42%) |
Oct 07, 2004 | 1.372 | 1.372 | 1.372 | 1.372 | 344 | +0.01(+0.42%) |
Oct 06, 2004 | 1.413 | 1.413 | 1.366 | 1.366 | 2,068 | -0.06(-4.07%) |
Oct 05, 2004 | 1.424 | 1.424 | 1.424 | 1.424 | 3,446 | -0.03(-1.80%) |
Oct 04, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.445 | 1.451 | 1.410 | 1.451 | 47,911 | +0.05(+3.31%) |
Sep 30, 2004 | 1.416 | 1.436 | 1.393 | 1.404 | 25,851 | +0.00(+0.00%) |
Sep 29, 2004 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.404 | 1.404 | 1.404 | 1.404 | 6,893 | +0.01(+1.04%) |
Sep 27, 2004 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.369 | 1.390 | 1.369 | 1.390 | 1,723 | +0.02(+1.70%) |
Sep 23, 2004 | 1.366 | 1.366 | 1.366 | 1.366 | 344 | -0.03(-2.08%) |
Sep 22, 2004 | 1.422 | 1.422 | 1.395 | 1.395 | 5,515 | -0.01(-0.82%) |
Sep 21, 2004 | 1.390 | 1.407 | 1.381 | 1.407 | 23,783 | -0.03(-2.02%) |
Sep 20, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 1,378 | +0.08(+6.00%) |
Sep 17, 2004 | 1.355 | 1.355 | 1.355 | 1.355 | 1,723 | -0.08(-5.66%) |
Sep 16, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 344 | +0.00(+0.00%) |
Sep 14, 2004 | 1.378 | 1.436 | 1.378 | 1.436 | 42,396 | +0.03(+2.06%) |
Sep 13, 2004 | 1.422 | 1.422 | 1.404 | 1.407 | 5,170 | +0.05(+3.41%) |
Sep 10, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 689 | +0.00(+0.21%) |
Sep 09, 2004 | 1.358 | 1.358 | 1.358 | 1.358 | 689 | +0.01(+0.64%) |
Sep 08, 2004 | 1.346 | 1.352 | 1.346 | 1.349 | 4,136 | +0.01(+0.87%) |
Sep 07, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.335 | 1.337 | 1.335 | 1.337 | 2,412 | -0.04(-2.95%) |
Sep 02, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |