Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.540 | 1.550 | 1.450 | 1.480 | 37,500 | -0.02(-1.33%) |
Nov 29, 2004 | 1.550 | 1.560 | 1.500 | 1.500 | 34,200 | -0.05(-3.23%) |
Nov 26, 2004 | 1.630 | 1.630 | 1.430 | 1.550 | 28,500 | -0.02(-1.27%) |
Nov 24, 2004 | 1.550 | 1.620 | 1.500 | 1.570 | 9,800 | -0.01(-0.63%) |
Nov 23, 2004 | 1.500 | 1.610 | 1.500 | 1.580 | 30,400 | +0.08(+5.33%) |
Nov 22, 2004 | 1.550 | 1.550 | 1.460 | 1.500 | 34,600 | +0.00(+0.00%) |
Nov 19, 2004 | 1.520 | 1.550 | 1.410 | 1.500 | 26,600 | -0.04(-2.60%) |
Nov 18, 2004 | 1.500 | 1.580 | 1.450 | 1.540 | 44,600 | -0.01(-0.65%) |
Nov 17, 2004 | 1.630 | 1.650 | 1.530 | 1.550 | 19,800 | -0.05(-3.13%) |
Nov 16, 2004 | 1.640 | 1.660 | 1.560 | 1.600 | 14,900 | +0.04(+2.56%) |
Nov 15, 2004 | 1.700 | 1.750 | 1.560 | 1.560 | 40,700 | -0.09(-5.45%) |
Nov 12, 2004 | 1.590 | 1.730 | 1.550 | 1.650 | 44,000 | +0.10(+6.45%) |
Nov 11, 2004 | 1.570 | 1.600 | 1.500 | 1.550 | 34,400 | -0.03(-1.90%) |
Nov 10, 2004 | 1.520 | 1.600 | 1.520 | 1.580 | 106,000 | +0.09(+6.04%) |
Nov 09, 2004 | 1.540 | 1.600 | 1.390 | 1.490 | 115,200 | +0.07(+4.93%) |
Nov 08, 2004 | 1.350 | 1.450 | 1.350 | 1.420 | 36,600 | +0.12(+9.23%) |
Nov 05, 2004 | 1.300 | 1.330 | 1.290 | 1.300 | 9,800 | -0.01(-0.76%) |
Nov 04, 2004 | 1.290 | 1.340 | 1.250 | 1.310 | 15,000 | -0.02(-1.50%) |
Nov 03, 2004 | 1.320 | 1.330 | 1.280 | 1.330 | 20,900 | +0.02(+1.53%) |
Nov 02, 2004 | 1.300 | 1.320 | 1.270 | 1.310 | 65,700 | -0.01(-0.76%) |
Nov 01, 2004 | 1.310 | 1.320 | 1.250 | 1.320 | 15,000 | +0.02(+1.54%) |
Oct 29, 2004 | 1.260 | 1.300 | 1.230 | 1.300 | 26,900 | +0.01(+0.78%) |
Oct 28, 2004 | 1.290 | 1.300 | 1.250 | 1.290 | 9,200 | +0.05(+4.03%) |
Oct 27, 2004 | 1.210 | 1.300 | 1.210 | 1.240 | 8,000 | -0.01(-0.80%) |
Oct 26, 2004 | 1.250 | 1.300 | 1.180 | 1.250 | 68,200 | +0.04(+3.31%) |
Oct 25, 2004 | 1.260 | 1.300 | 1.210 | 1.210 | 16,600 | -0.06(-4.72%) |
Oct 22, 2004 | 1.300 | 1.300 | 1.250 | 1.270 | 36,800 | -0.03(-2.31%) |
Oct 21, 2004 | 1.400 | 1.440 | 1.150 | 1.300 | 198,200 | -0.10(-7.14%) |
Oct 20, 2004 | 1.500 | 1.520 | 1.250 | 1.400 | 27,800 | -0.04(-2.78%) |
Oct 19, 2004 | 1.420 | 1.450 | 1.420 | 1.440 | 21,300 | -0.02(-1.37%) |
Oct 18, 2004 | 1.550 | 1.560 | 1.420 | 1.460 | 15,800 | -0.04(-2.67%) |
Oct 15, 2004 | 1.570 | 1.600 | 1.450 | 1.500 | 19,600 | -0.12(-7.41%) |
Oct 14, 2004 | 1.320 | 1.650 | 1.300 | 1.620 | 90,100 | +0.31(+23.66%) |
Oct 13, 2004 | 1.220 | 1.310 | 1.220 | 1.310 | 21,400 | +0.07(+5.65%) |
Oct 12, 2004 | 1.200 | 1.240 | 1.200 | 1.240 | 800 | +0.02(+1.64%) |
Oct 11, 2004 | 1.280 | 1.280 | 1.220 | 1.220 | 15,200 | +0.00(+0.00%) |
Oct 08, 2004 | 1.250 | 1.270 | 1.200 | 1.220 | 21,900 | -0.03(-2.40%) |
Oct 07, 2004 | 1.270 | 1.270 | 1.230 | 1.250 | 10,300 | -0.02(-1.57%) |
Oct 06, 2004 | 1.280 | 1.280 | 1.220 | 1.270 | 19,800 | +0.02(+1.60%) |
Oct 05, 2004 | 1.290 | 1.290 | 1.250 | 1.250 | 14,700 | -0.02(-1.57%) |
Oct 04, 2004 | 1.250 | 1.290 | 1.230 | 1.270 | 41,100 | +0.00(+0.00%) |
Oct 01, 2004 | 1.240 | 1.280 | 1.240 | 1.270 | 5,100 | +0.03(+2.42%) |
Sep 30, 2004 | 1.230 | 1.250 | 1.230 | 1.240 | 17,400 | +0.01(+0.81%) |
Sep 29, 2004 | 1.230 | 1.250 | 1.200 | 1.230 | 14,500 | -0.01(-0.81%) |
Sep 28, 2004 | 1.250 | 1.250 | 1.200 | 1.240 | 4,900 | +0.00(+0.00%) |
Sep 27, 2004 | 1.240 | 1.250 | 1.200 | 1.240 | 6,800 | +0.03(+2.48%) |
Sep 24, 2004 | 1.200 | 1.260 | 1.180 | 1.210 | 17,800 | +0.01(+0.83%) |
Sep 23, 2004 | 1.230 | 1.280 | 1.170 | 1.200 | 42,600 | -0.07(-5.51%) |
Sep 22, 2004 | 1.270 | 1.270 | 1.250 | 1.270 | 14,200 | +0.00(+0.00%) |
Sep 21, 2004 | 1.230 | 1.270 | 1.170 | 1.270 | 13,300 | +0.02(+1.60%) |
Sep 20, 2004 | 1.160 | 1.270 | 1.160 | 1.250 | 35,100 | -0.03(-2.34%) |
Sep 17, 2004 | 1.280 | 1.310 | 1.230 | 1.280 | 60,700 | -0.03(-2.29%) |
Sep 16, 2004 | 1.300 | 1.350 | 1.290 | 1.310 | 16,200 | +0.04(+3.15%) |
Sep 15, 2004 | 1.280 | 1.360 | 1.270 | 1.270 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 1.292 | 1.292 | 1.270 | 1.270 | 18,700 | -0.04(-3.05%) |
Sep 13, 2004 | 1.290 | 1.310 | 1.270 | 1.310 | 11,000 | +0.01(+0.77%) |
Sep 10, 2004 | 1.270 | 1.300 | 1.270 | 1.300 | 6,700 | +0.01(+0.78%) |
Sep 09, 2004 | 1.340 | 1.360 | 1.270 | 1.290 | 27,700 | -0.02(-1.53%) |
Sep 08, 2004 | 1.280 | 1.310 | 1.270 | 1.310 | 11,300 | +0.01(+0.77%) |
Sep 07, 2004 | 1.320 | 1.350 | 1.270 | 1.300 | 33,900 | +0.01(+0.78%) |
Sep 03, 2004 | 1.290 | 1.300 | 1.280 | 1.290 | 3,500 | +0.00(+0.00%) |
Sep 02, 2004 | 1.320 | 1.350 | 1.290 | 1.290 | 17,200 | -0.01(-0.77%) |