Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.364 | 1.386 | 1.343 | 1.353 | 15,796,899 | -0.02(-1.25%) |
Oct 28, 2004 | 1.407 | 1.409 | 1.357 | 1.370 | 10,280,900 | -0.01(-0.93%) |
Oct 27, 2004 | 1.333 | 1.406 | 1.321 | 1.383 | 25,549,298 | +0.01(+0.73%) |
Oct 26, 2004 | 1.420 | 1.420 | 1.364 | 1.373 | 16,727,899 | -0.05(-3.80%) |
Oct 25, 2004 | 1.413 | 1.450 | 1.390 | 1.427 | 21,847,700 | +0.03(+1.94%) |
Oct 22, 2004 | 1.443 | 1.450 | 1.389 | 1.400 | 20,034,700 | -0.04(-2.68%) |
Oct 21, 2004 | 1.470 | 1.479 | 1.424 | 1.439 | 20,360,200 | -0.00(-0.30%) |
Oct 20, 2004 | 1.427 | 1.471 | 1.421 | 1.443 | 21,674,800 | +0.02(+1.71%) |
Oct 19, 2004 | 1.427 | 1.441 | 1.381 | 1.419 | 55,055,696 | +0.01(+0.61%) |
Oct 18, 2004 | 1.514 | 1.523 | 1.407 | 1.410 | 86,211,296 | -0.06(-4.17%) |
Oct 15, 2004 | 1.431 | 1.641 | 1.423 | 1.471 | 323,579,872 | -1.02(-40.91%) |
Oct 14, 2004 | 2.491 | 2.529 | 2.429 | 2.490 | 156,902,896 | +0.01(+0.46%) |
Oct 13, 2004 | 2.529 | 2.531 | 2.450 | 2.479 | 14,431,199 | +0.01(+0.41%) |
Oct 12, 2004 | 2.559 | 2.567 | 2.443 | 2.469 | 19,377,400 | -0.02(-0.86%) |
Oct 11, 2004 | 2.404 | 2.493 | 2.370 | 2.490 | 11,899,999 | +0.10(+4.00%) |
Oct 08, 2004 | 2.471 | 2.531 | 2.393 | 2.394 | 15,325,099 | -0.11(-4.45%) |
Oct 07, 2004 | 2.546 | 2.593 | 2.486 | 2.506 | 13,985,999 | -0.06(-2.28%) |
Oct 06, 2004 | 2.496 | 2.607 | 2.484 | 2.564 | 26,807,198 | -0.01(-0.55%) |
Oct 05, 2004 | 2.756 | 2.800 | 2.557 | 2.579 | 137,592,688 | +0.11(+4.64%) |
Oct 04, 2004 | 2.456 | 2.540 | 2.407 | 2.464 | 38,298,400 | +0.13(+5.63%) |
Oct 01, 2004 | 2.486 | 2.516 | 2.273 | 2.333 | 50,056,996 | +0.13(+5.90%) |
Sep 30, 2004 | 2.320 | 2.320 | 2.133 | 2.203 | 20,393,100 | -0.14(-5.86%) |
Sep 29, 2004 | 2.299 | 2.386 | 2.249 | 2.340 | 10,157,700 | -0.00(-0.06%) |
Sep 28, 2004 | 2.326 | 2.364 | 2.274 | 2.341 | 7,802,899 | +0.01(+0.31%) |
Sep 27, 2004 | 2.356 | 2.371 | 2.293 | 2.334 | 7,326,899 | -0.04(-1.86%) |
Sep 24, 2004 | 2.426 | 2.450 | 2.371 | 2.379 | 14,012,599 | -0.02(-0.89%) |
Sep 23, 2004 | 2.410 | 2.459 | 2.357 | 2.400 | 5,261,900 | -0.01(-0.30%) |
Sep 22, 2004 | 2.520 | 2.530 | 2.380 | 2.407 | 8,579,200 | -0.09(-3.77%) |
Sep 21, 2004 | 2.574 | 2.586 | 2.476 | 2.501 | 9,396,800 | -0.04(-1.41%) |
Sep 20, 2004 | 2.471 | 2.571 | 2.417 | 2.537 | 16,701,999 | +0.11(+4.53%) |
Sep 17, 2004 | 2.456 | 2.507 | 2.393 | 2.427 | 13,881,699 | -0.01(-0.59%) |
Sep 16, 2004 | 2.309 | 2.536 | 2.284 | 2.441 | 24,628,098 | +0.17(+7.48%) |
Sep 15, 2004 | 2.341 | 2.397 | 2.257 | 2.271 | 13,435,099 | -0.06(-2.57%) |
Sep 14, 2004 | 2.293 | 2.336 | 2.214 | 2.331 | 11,990,299 | +0.07(+3.16%) |
Sep 13, 2004 | 2.157 | 2.279 | 2.153 | 2.260 | 12,112,099 | +0.13(+5.89%) |
Sep 10, 2004 | 2.164 | 2.203 | 2.124 | 2.134 | 10,673,600 | -0.02(-0.93%) |
Sep 09, 2004 | 2.143 | 2.206 | 2.143 | 2.154 | 6,567,399 | +0.00(+0.07%) |
Sep 08, 2004 | 2.221 | 2.234 | 2.124 | 2.153 | 14,307,299 | -0.05(-2.21%) |
Sep 07, 2004 | 2.394 | 2.454 | 2.166 | 2.201 | 92,884,392 | +0.15(+7.31%) |
Sep 03, 2004 | 2.127 | 2.143 | 2.029 | 2.051 | 14,432,599 | -0.07(-3.30%) |
Sep 02, 2004 | 2.014 | 2.157 | 1.983 | 2.121 | 15,357,999 | +0.08(+4.06%) |
Sep 01, 2004 | 2.001 | 2.074 | 1.986 | 2.039 | 12,442,499 | +0.05(+2.29%) |
Aug 31, 2004 | 2.056 | 2.086 | 1.979 | 1.993 | 9,816,100 | -0.07(-3.46%) |
Aug 30, 2004 | 2.157 | 2.157 | 2.007 | 2.064 | 8,482,600 | -0.10(-4.62%) |
Aug 27, 2004 | 2.196 | 2.196 | 2.151 | 2.164 | 2,498,300 | -0.01(-0.59%) |
Aug 26, 2004 | 2.229 | 2.241 | 2.111 | 2.177 | 6,768,299 | -0.06(-2.74%) |
Aug 25, 2004 | 2.221 | 2.279 | 2.180 | 2.239 | 7,522,899 | +0.03(+1.36%) |
Aug 24, 2004 | 2.276 | 2.303 | 2.179 | 2.209 | 7,219,799 | -0.06(-2.83%) |
Aug 23, 2004 | 2.310 | 2.321 | 2.236 | 2.273 | 5,950,699 | +0.01(+0.44%) |
Aug 20, 2004 | 2.264 | 2.286 | 2.221 | 2.263 | 7,657,999 | -0.00(-0.06%) |
Aug 19, 2004 | 2.274 | 2.307 | 2.200 | 2.264 | 5,968,899 | +0.02(+0.70%) |
Aug 18, 2004 | 2.241 | 2.279 | 2.193 | 2.249 | 11,514,999 | +0.02(+1.09%) |
Aug 17, 2004 | 2.244 | 2.379 | 2.211 | 2.224 | 9,686,600 | +0.03(+1.24%) |
Aug 16, 2004 | 2.126 | 2.226 | 2.101 | 2.197 | 8,034,599 | +0.06(+2.67%) |
Aug 13, 2004 | 2.186 | 2.207 | 2.094 | 2.140 | 15,285,899 | -0.06(-2.60%) |
Aug 12, 2004 | 2.270 | 2.284 | 2.186 | 2.197 | 13,948,899 | -0.10(-4.53%) |
Aug 11, 2004 | 2.334 | 2.406 | 2.266 | 2.301 | 18,865,700 | -0.15(-6.01%) |
Aug 10, 2004 | 2.390 | 2.513 | 2.346 | 2.449 | 18,316,200 | +0.10(+4.39%) |
Aug 09, 2004 | 2.376 | 2.454 | 2.224 | 2.346 | 21,903,700 | -0.07(-2.90%) |
Aug 06, 2004 | 2.376 | 2.464 | 2.180 | 2.416 | 35,904,400 | -0.03(-1.11%) |
Aug 05, 2004 | 2.511 | 2.576 | 2.420 | 2.443 | 21,088,200 | -0.06(-2.45%) |
Aug 04, 2004 | 2.717 | 2.730 | 2.433 | 2.504 | 36,989,400 | -0.25(-8.93%) |
Aug 03, 2004 | 2.893 | 2.896 | 2.750 | 2.750 | 7,211,399 | -0.13(-4.51%) |