Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 1.433 | 1.447 | 1.411 | 1.411 | 14,700 | -0.01(-0.47%) |
Aug 31, 2004 | 1.444 | 1.444 | 1.418 | 1.418 | 6,600 | -0.08(-5.20%) |
Aug 30, 2004 | 1.462 | 1.553 | 1.431 | 1.496 | 14,700 | -0.06(-3.72%) |
Aug 27, 2004 | 1.556 | 1.556 | 1.549 | 1.553 | 1,200 | +0.00(+0.14%) |
Aug 26, 2004 | 1.556 | 1.556 | 1.467 | 1.551 | 8,100 | -0.00(-0.14%) |
Aug 25, 2004 | 1.518 | 1.556 | 1.404 | 1.553 | 36,600 | -0.01(-0.71%) |
Aug 24, 2004 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 1.564 | 1.564 | 1.564 | 1.564 | 1,200 | +0.02(+1.15%) |
Aug 20, 2004 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 1.522 | 1.556 | 1.522 | 1.547 | 1,500 | +0.02(+1.41%) |
Aug 17, 2004 | 1.533 | 1.533 | 1.522 | 1.525 | 6,600 | -0.02(-1.11%) |
Aug 16, 2004 | 1.544 | 1.544 | 1.542 | 1.542 | 900 | +0.01(+0.73%) |
Aug 13, 2004 | 1.533 | 1.569 | 1.527 | 1.531 | 21,600 | -0.06(-3.50%) |
Aug 12, 2004 | 1.562 | 1.587 | 1.516 | 1.587 | 4,200 | +0.05(+3.48%) |
Aug 11, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 2,400 | -0.02(-1.15%) |
Aug 10, 2004 | 1.556 | 1.576 | 1.551 | 1.551 | 3,300 | +0.04(+2.35%) |
Aug 09, 2004 | 1.533 | 1.533 | 1.516 | 1.516 | 1,200 | -0.04(-2.57%) |
Aug 06, 2004 | 1.551 | 1.556 | 1.529 | 1.556 | 14,400 | +0.03(+2.04%) |
Aug 05, 2004 | 1.533 | 1.533 | 1.524 | 1.524 | 1,200 | -0.01(-0.58%) |
Aug 04, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 1.547 | 1.547 | 1.533 | 1.533 | 3,000 | -0.02(-1.15%) |
Aug 02, 2004 | 1.551 | 1.613 | 1.547 | 1.551 | 20,700 | -0.00(-0.29%) |
Jul 30, 2004 | 1.553 | 1.556 | 1.547 | 1.556 | 5,100 | +0.02(+1.45%) |
Jul 29, 2004 | 1.687 | 1.687 | 1.533 | 1.533 | 4,200 | +0.00(+0.00%) |
Jul 28, 2004 | 1.534 | 1.538 | 1.533 | 1.533 | 2,100 | +0.00(+0.00%) |
Jul 27, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.598 | 1.598 | 1.533 | 1.533 | 1,800 | -0.03(-2.13%) |
Jul 23, 2004 | 1.584 | 1.584 | 1.531 | 1.567 | 900 | -0.05(-3.03%) |
Jul 22, 2004 | 1.564 | 1.616 | 1.522 | 1.616 | 3,000 | -0.05(-3.18%) |
Jul 21, 2004 | 1.704 | 1.711 | 1.669 | 1.669 | 1,800 | +0.06(+3.57%) |
Jul 20, 2004 | 1.567 | 1.611 | 1.562 | 1.611 | 3,600 | -0.06(-3.46%) |
Jul 19, 2004 | 1.627 | 1.711 | 1.576 | 1.669 | 33,000 | +0.04(+2.46%) |
Jul 16, 2004 | 1.629 | 1.629 | 1.629 | 1.629 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 1.671 | 1.680 | 1.580 | 1.629 | 12,600 | -0.10(-5.54%) |
Jul 14, 2004 | 1.727 | 1.727 | 1.724 | 1.724 | 3,000 | -0.00(-0.13%) |
Jul 13, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 1.620 | 1.727 | 1.620 | 1.727 | 4,200 | +0.00(+0.00%) |
Jul 08, 2004 | 1.724 | 1.727 | 1.724 | 1.727 | 600 | -0.02(-0.89%) |
Jul 07, 2004 | 1.727 | 1.742 | 1.727 | 1.742 | 1,800 | +0.02(+0.90%) |
Jul 06, 2004 | 1.727 | 1.783 | 1.727 | 1.727 | 26,400 | +0.00(+0.00%) |
Jul 02, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 2,100 | -0.04(-2.13%) |