Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.798 | 1.852 | 1.776 | 1.852 | 30,839 | +0.05(+3.03%) |
Oct 28, 2004 | 1.798 | 1.798 | 1.798 | 1.798 | 9,178 | +0.01(+0.76%) |
Oct 27, 2004 | 1.743 | 1.798 | 1.743 | 1.784 | 33,042 | +0.00(+0.00%) |
Oct 26, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 4,405 | +0.03(+1.55%) |
Oct 25, 2004 | 1.798 | 1.798 | 1.743 | 1.757 | 31,940 | -0.03(-1.53%) |
Oct 22, 2004 | 1.798 | 1.798 | 1.784 | 1.784 | 2,937 | +0.00(+0.00%) |
Oct 21, 2004 | 1.825 | 1.825 | 1.757 | 1.784 | 36,713 | -0.04(-2.24%) |
Oct 20, 2004 | 1.866 | 1.893 | 1.825 | 1.825 | 10,646 | +0.03(+1.52%) |
Oct 19, 2004 | 1.975 | 1.975 | 1.798 | 1.798 | 73,427 | -0.16(-8.33%) |
Oct 18, 2004 | 1.975 | 1.988 | 1.961 | 1.961 | 25,332 | -0.08(-4.00%) |
Oct 15, 2004 | 2.070 | 2.070 | 1.975 | 2.043 | 23,129 | -0.01(-0.66%) |
Oct 14, 2004 | 2.084 | 2.084 | 1.975 | 2.056 | 15,052 | +0.01(+0.67%) |
Oct 13, 2004 | 2.065 | 2.084 | 2.029 | 2.043 | 36,346 | -0.02(-1.06%) |
Oct 12, 2004 | 2.084 | 2.097 | 2.035 | 2.065 | 16,521 | -0.02(-0.92%) |
Oct 11, 2004 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.152 | 2.152 | 2.084 | 2.084 | 16,888 | -0.07(-3.16%) |
Oct 07, 2004 | 2.146 | 2.220 | 2.146 | 2.152 | 70,857 | +0.01(+0.25%) |
Oct 06, 2004 | 2.097 | 2.146 | 2.084 | 2.146 | 47,360 | +0.08(+3.68%) |
Oct 05, 2004 | 2.165 | 2.165 | 2.056 | 2.070 | 143,550 | -0.07(-3.18%) |
Oct 04, 2004 | 1.988 | 2.165 | 1.961 | 2.138 | 120,053 | +0.12(+6.08%) |
Oct 01, 2004 | 1.907 | 2.043 | 1.907 | 2.016 | 29,737 | +0.14(+7.25%) |
Sep 30, 2004 | 1.825 | 1.907 | 1.825 | 1.879 | 35,979 | +0.04(+2.22%) |
Sep 29, 2004 | 1.653 | 1.839 | 1.653 | 1.839 | 77,098 | +0.19(+11.57%) |
Sep 28, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 1,101 | +0.00(+0.00%) |
Sep 27, 2004 | 1.607 | 1.683 | 1.607 | 1.648 | 83,706 | +0.04(+2.54%) |
Sep 24, 2004 | 1.580 | 1.607 | 1.580 | 1.607 | 9,912 | +0.07(+4.43%) |
Sep 23, 2004 | 1.539 | 1.553 | 1.539 | 1.539 | 100,595 | +0.02(+1.25%) |
Sep 22, 2004 | 1.525 | 1.525 | 1.517 | 1.520 | 82,972 | -0.01(-0.36%) |
Sep 21, 2004 | 1.525 | 1.525 | 1.506 | 1.525 | 725,092 | +0.00(+0.00%) |
Sep 20, 2004 | 1.525 | 1.525 | 1.512 | 1.525 | 125,927 | +0.02(+1.27%) |
Sep 17, 2004 | 1.525 | 1.525 | 1.506 | 1.506 | 130,700 | -0.01(-0.98%) |
Sep 16, 2004 | 1.525 | 1.531 | 1.506 | 1.521 | 81,504 | -0.02(-1.15%) |
Sep 15, 2004 | 1.539 | 1.539 | 1.525 | 1.539 | 5,139 | +0.01(+0.53%) |
Sep 14, 2004 | 1.566 | 1.566 | 1.520 | 1.531 | 281,960 | -0.04(-2.26%) |
Sep 13, 2004 | 1.651 | 1.651 | 1.566 | 1.566 | 330,789 | -0.09(-5.27%) |
Sep 10, 2004 | 1.667 | 1.667 | 1.651 | 1.653 | 61,311 | -0.01(-0.49%) |
Sep 09, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 4,405 | +0.01(+0.83%) |
Sep 08, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 34,510 | -0.01(-0.82%) |
Sep 07, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 18,356 | -0.01(-0.81%) |
Sep 03, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 5,507 | +0.03(+1.65%) |
Sep 02, 2004 | 1.662 | 1.689 | 1.648 | 1.648 | 13,951 | -0.03(-1.95%) |
Sep 01, 2004 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.702 | 1.702 | 1.681 | 1.681 | 5,507 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.662 | 1.702 | 24,230 | +0.05(+2.80%) |
Aug 27, 2004 | 1.662 | 1.662 | 1.648 | 1.656 | 35,612 | +0.01(+0.50%) |
Aug 26, 2004 | 1.648 | 1.667 | 1.648 | 1.648 | 9,545 | -0.01(-0.82%) |
Aug 25, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 5,874 | +0.00(+0.00%) |
Aug 24, 2004 | 1.648 | 1.667 | 1.648 | 1.662 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.648 | 1.675 | 1.648 | 1.662 | 7,709 | -0.01(-0.81%) |
Aug 20, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 13,951 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,444 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,762 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,912 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,279 | +0.00(+0.00%) |
Aug 13, 2004 | 1.648 | 1.648 | 1.580 | 1.607 | 90,682 | -0.04(-2.64%) |
Aug 12, 2004 | 1.689 | 1.689 | 1.651 | 1.651 | 44,056 | -0.04(-2.26%) |
Aug 11, 2004 | 1.667 | 1.702 | 1.667 | 1.689 | 19,825 | -0.01(-0.80%) |
Aug 10, 2004 | 1.681 | 1.702 | 1.681 | 1.702 | 41,853 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.716 | 1.716 | 1.675 | 1.705 | 118,584 | -0.01(-0.64%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.716 | 1.716 | 10,646 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,458 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,671 | -0.01(-0.79%) |