Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.444 | 1.444 | 1.347 | 1.360 | 64,800 | +0.04(+2.86%) |
Nov 29, 2004 | 1.367 | 1.407 | 1.316 | 1.322 | 9,600 | -0.04(-2.94%) |
Nov 26, 2004 | 1.289 | 1.440 | 1.289 | 1.362 | 14,100 | -0.08(-5.55%) |
Nov 24, 2004 | 1.467 | 1.513 | 1.420 | 1.442 | 7,800 | -0.08(-5.39%) |
Nov 23, 2004 | 1.467 | 1.524 | 1.467 | 1.524 | 2,100 | +0.01(+0.73%) |
Nov 22, 2004 | 1.487 | 1.613 | 1.424 | 1.513 | 14,400 | +0.10(+7.24%) |
Nov 19, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 1.293 | 1.533 | 1.293 | 1.411 | 94,200 | -0.05(-3.20%) |
Nov 17, 2004 | 1.389 | 1.469 | 1.389 | 1.458 | 9,600 | -0.01(-0.76%) |
Nov 16, 2004 | 1.398 | 1.480 | 1.398 | 1.469 | 21,900 | +0.02(+1.69%) |
Nov 15, 2004 | 1.431 | 1.476 | 1.373 | 1.444 | 42,300 | +0.01(+0.78%) |
Nov 12, 2004 | 1.333 | 1.433 | 1.333 | 1.433 | 18,600 | +0.01(+0.47%) |
Nov 11, 2004 | 1.384 | 1.427 | 1.316 | 1.427 | 36,600 | +0.03(+2.23%) |
Nov 10, 2004 | 1.527 | 1.527 | 1.396 | 1.396 | 9,000 | -0.10(-6.82%) |
Nov 09, 2004 | 1.444 | 1.607 | 1.353 | 1.498 | 30,600 | -0.01(-0.59%) |
Nov 08, 2004 | 1.533 | 1.556 | 1.507 | 1.507 | 9,600 | -0.04(-2.59%) |
Nov 05, 2004 | 1.560 | 1.560 | 1.522 | 1.547 | 28,200 | -0.05(-3.20%) |
Nov 04, 2004 | 1.611 | 1.627 | 1.578 | 1.598 | 7,500 | +0.01(+0.56%) |
Nov 03, 2004 | 1.678 | 1.678 | 1.569 | 1.589 | 9,600 | -0.06(-3.90%) |
Nov 02, 2004 | 1.556 | 1.667 | 1.556 | 1.653 | 34,500 | +0.10(+6.44%) |
Nov 01, 2004 | 1.513 | 1.553 | 1.471 | 1.553 | 2,100 | +0.09(+6.07%) |
Oct 29, 2004 | 1.556 | 1.556 | 1.398 | 1.464 | 37,500 | -0.09(-5.86%) |
Oct 28, 2004 | 1.556 | 1.556 | 1.556 | 1.556 | 2,100 | +0.00(+0.00%) |
Oct 27, 2004 | 1.433 | 1.556 | 1.433 | 1.556 | 3,900 | +0.13(+8.86%) |
Oct 26, 2004 | 1.378 | 1.429 | 1.378 | 1.429 | 11,400 | +0.05(+3.54%) |
Oct 25, 2004 | 1.380 | 1.380 | 1.380 | 1.380 | 3,000 | -0.01(-0.96%) |
Oct 22, 2004 | 1.456 | 1.456 | 1.393 | 1.393 | 2,700 | -0.13(-8.47%) |
Oct 21, 2004 | 1.518 | 1.553 | 1.504 | 1.522 | 3,900 | +0.02(+1.47%) |
Oct 20, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 300 | +0.06(+3.86%) |
Oct 18, 2004 | 1.444 | 1.444 | 1.444 | 1.444 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 1.480 | 1.480 | 1.444 | 1.444 | 2,700 | -0.05(-3.58%) |
Oct 14, 2004 | 1.444 | 1.500 | 1.444 | 1.498 | 1,200 | -0.06(-3.70%) |
Oct 13, 2004 | 1.407 | 1.604 | 1.407 | 1.556 | 17,100 | -0.05(-2.91%) |
Oct 12, 2004 | 1.556 | 1.602 | 1.556 | 1.602 | 19,200 | +0.05(+3.00%) |
Oct 11, 2004 | 1.398 | 1.602 | 1.398 | 1.556 | 51,600 | +0.18(+13.25%) |
Oct 08, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 300 | +0.00(+0.02%) |
Oct 05, 2004 | 1.373 | 1.373 | 1.373 | 1.373 | 300 | -0.05(-3.44%) |
Oct 04, 2004 | 1.396 | 1.476 | 1.367 | 1.422 | 22,500 | -0.00(-0.16%) |
Oct 01, 2004 | 1.456 | 1.467 | 1.389 | 1.424 | 15,600 | -0.02(-1.08%) |
Sep 30, 2004 | 1.455 | 1.482 | 1.391 | 1.440 | 16,800 | -0.02(-1.07%) |
Sep 29, 2004 | 1.333 | 1.540 | 1.278 | 1.456 | 41,400 | -0.02(-1.06%) |
Sep 28, 2004 | 1.456 | 1.471 | 1.453 | 1.471 | 1,500 | +0.02(+1.69%) |
Sep 27, 2004 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.447 | 1.500 | 1.447 | 1.447 | 31,200 | -0.05(-3.56%) |
Sep 23, 2004 | 1.476 | 1.500 | 1.453 | 1.500 | 2,100 | -0.06(-3.57%) |
Sep 22, 2004 | 1.553 | 1.673 | 1.473 | 1.556 | 54,900 | +0.00(+0.14%) |
Sep 21, 2004 | 1.411 | 1.556 | 1.360 | 1.553 | 21,300 | +0.16(+11.48%) |
Sep 20, 2004 | 1.407 | 1.429 | 1.393 | 1.393 | 7,200 | +0.02(+1.77%) |
Sep 17, 2004 | 1.369 | 1.369 | 1.369 | 1.369 | 1,500 | +0.01(+0.67%) |
Sep 16, 2004 | 1.360 | 1.360 | 1.360 | 1.360 | 1,200 | -0.05(-3.47%) |
Sep 15, 2004 | 1.444 | 1.444 | 1.340 | 1.409 | 11,700 | +0.00(+0.00%) |
Sep 14, 2004 | 1.416 | 1.416 | 1.347 | 1.409 | 14,100 | +0.06(+4.79%) |
Sep 13, 2004 | 1.333 | 1.345 | 1.333 | 1.344 | 2,400 | -0.04(-3.20%) |
Sep 10, 2004 | 1.400 | 1.400 | 1.344 | 1.389 | 9,900 | -0.01(-0.79%) |
Sep 09, 2004 | 1.336 | 1.400 | 1.336 | 1.400 | 7,800 | +0.04(+2.94%) |
Sep 08, 2004 | 1.367 | 1.367 | 1.360 | 1.360 | 6,000 | -0.02(-1.45%) |
Sep 07, 2004 | 1.389 | 1.393 | 1.380 | 1.380 | 5,700 | -0.01(-0.64%) |
Sep 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 300 | -0.00(-0.16%) |
Sep 02, 2004 | 1.416 | 1.416 | 1.391 | 1.391 | 3,000 | -0.02(-1.42%) |