Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.824 | 1.906 | 1.824 | 1.879 | 35,989 | +0.04(+2.22%) |
Sep 29, 2004 | 1.653 | 1.838 | 1.653 | 1.838 | 77,121 | +0.19(+11.57%) |
Sep 28, 2004 | 1.647 | 1.647 | 1.647 | 1.647 | 1,101 | +0.00(+0.00%) |
Sep 27, 2004 | 1.607 | 1.683 | 1.607 | 1.647 | 83,731 | +0.04(+2.54%) |
Sep 24, 2004 | 1.579 | 1.607 | 1.579 | 1.607 | 9,915 | +0.07(+4.42%) |
Sep 23, 2004 | 1.538 | 1.552 | 1.538 | 1.538 | 100,624 | +0.02(+1.26%) |
Sep 22, 2004 | 1.525 | 1.525 | 1.517 | 1.519 | 82,997 | -0.01(-0.36%) |
Sep 21, 2004 | 1.525 | 1.525 | 1.506 | 1.525 | 725,307 | +0.00(+0.00%) |
Sep 20, 2004 | 1.525 | 1.525 | 1.511 | 1.525 | 125,964 | +0.02(+1.27%) |
Sep 17, 2004 | 1.525 | 1.525 | 1.506 | 1.506 | 130,738 | -0.01(-0.99%) |
Sep 16, 2004 | 1.525 | 1.530 | 1.506 | 1.521 | 81,528 | -0.02(-1.15%) |
Sep 15, 2004 | 1.538 | 1.538 | 1.525 | 1.538 | 5,141 | +0.01(+0.53%) |
Sep 14, 2004 | 1.566 | 1.566 | 1.519 | 1.530 | 282,043 | -0.04(-2.26%) |
Sep 13, 2004 | 1.650 | 1.650 | 1.566 | 1.566 | 330,887 | -0.09(-5.27%) |
Sep 10, 2004 | 1.666 | 1.666 | 1.650 | 1.653 | 61,329 | -0.01(-0.49%) |
Sep 09, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 4,406 | +0.01(+0.83%) |
Sep 08, 2004 | 1.647 | 1.647 | 1.647 | 1.647 | 34,520 | -0.01(-0.82%) |
Sep 07, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 18,362 | -0.01(-0.81%) |
Sep 03, 2004 | 1.647 | 1.675 | 1.647 | 1.675 | 5,508 | +0.03(+1.65%) |
Sep 02, 2004 | 1.661 | 1.688 | 1.647 | 1.647 | 13,955 | -0.03(-1.94%) |
Sep 01, 2004 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.702 | 1.702 | 1.680 | 1.680 | 5,508 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.661 | 1.702 | 24,238 | +0.05(+2.80%) |
Aug 27, 2004 | 1.661 | 1.661 | 1.647 | 1.656 | 35,622 | +0.01(+0.50%) |
Aug 26, 2004 | 1.647 | 1.666 | 1.647 | 1.647 | 9,548 | -0.01(-0.82%) |
Aug 25, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 5,875 | +0.00(+0.00%) |
Aug 24, 2004 | 1.647 | 1.666 | 1.647 | 1.661 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.647 | 1.675 | 1.647 | 1.661 | 7,712 | -0.01(-0.81%) |
Aug 20, 2004 | 1.647 | 1.675 | 1.647 | 1.675 | 13,955 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,446 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,769 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,915 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,282 | +0.00(+0.00%) |
Aug 13, 2004 | 1.647 | 1.647 | 1.579 | 1.607 | 90,709 | -0.04(-2.64%) |
Aug 12, 2004 | 1.688 | 1.688 | 1.650 | 1.650 | 44,069 | -0.04(-2.26%) |
Aug 11, 2004 | 1.666 | 1.702 | 1.666 | 1.688 | 19,831 | -0.01(-0.80%) |
Aug 10, 2004 | 1.680 | 1.702 | 1.680 | 1.702 | 41,865 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.715 | 1.715 | 1.675 | 1.705 | 118,619 | -0.01(-0.63%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.715 | 1.715 | 10,650 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,463 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,672 | -0.01(-0.79%) |
Aug 02, 2004 | 1.707 | 1.724 | 1.702 | 1.715 | 45,171 | +0.00(+0.00%) |
Jul 30, 2004 | 1.696 | 1.721 | 1.696 | 1.715 | 365,408 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.688 | 1.715 | 580,613 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.696 | 1.696 | 528,464 | -0.02(-0.95%) |
Jul 27, 2004 | 1.715 | 1.726 | 1.702 | 1.713 | 40,396 | -0.00(-0.16%) |
Jul 26, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 411,313 | +0.00(+0.00%) |
Jul 23, 2004 | 1.715 | 1.715 | 1.715 | 1.715 | 9,915 | -0.02(-1.10%) |
Jul 22, 2004 | 1.729 | 1.743 | 1.715 | 1.735 | 15,424 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.680 | 1.715 | 1,886,533 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.745 | 1.735 | 1.745 | 4,406 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.745 | 1.735 | 1.743 | 168,197 | -0.00(-0.16%) |
Jul 16, 2004 | 1.745 | 1.745 | 1.726 | 1.745 | 329,050 | +0.02(+0.95%) |
Jul 15, 2004 | 1.729 | 1.729 | 1.715 | 1.729 | 208,227 | +0.01(+0.79%) |
Jul 14, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 22,401 | +0.00(+0.00%) |
Jul 13, 2004 | 1.715 | 1.724 | 1.715 | 1.715 | 93,280 | +0.00(+0.00%) |
Jul 12, 2004 | 1.707 | 1.726 | 1.702 | 1.715 | 316,931 | +0.00(+0.00%) |
Jul 09, 2004 | 1.715 | 1.726 | 1.705 | 1.715 | 123,026 | +0.01(+0.80%) |
Jul 08, 2004 | 1.688 | 1.702 | 1.688 | 1.702 | 8,446 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.726 | 1.696 | 1.721 | 145,428 | -0.02(-1.10%) |
Jul 06, 2004 | 1.726 | 1.740 | 1.718 | 1.740 | 89,607 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.729 | 1.713 | 1.729 | 62,431 | +0.02(+0.95%) |