Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.702 | 1.702 | 1.607 | 1.613 | 3,266 | -0.01(-0.57%) |
Nov 29, 2004 | 1.564 | 1.638 | 1.564 | 1.623 | 9,472 | +0.02(+1.15%) |
Nov 26, 2004 | 1.601 | 1.604 | 1.601 | 1.604 | 7,185 | +0.01(+0.58%) |
Nov 24, 2004 | 1.595 | 1.595 | 1.595 | 1.595 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 1.583 | 1.626 | 1.583 | 1.595 | 4,572 | +0.01(+0.39%) |
Nov 22, 2004 | 1.577 | 1.635 | 1.571 | 1.589 | 11,758 | +0.02(+0.97%) |
Nov 19, 2004 | 1.574 | 1.620 | 1.574 | 1.574 | 23,843 | -0.01(-0.58%) |
Nov 18, 2004 | 1.586 | 1.665 | 1.568 | 1.583 | 33,642 | +0.01(+0.39%) |
Nov 17, 2004 | 1.561 | 1.984 | 1.561 | 1.577 | 321,075 | +0.00(+0.00%) |
Nov 16, 2004 | 1.546 | 1.589 | 1.546 | 1.577 | 37,562 | +0.01(+0.78%) |
Nov 15, 2004 | 1.552 | 1.601 | 1.552 | 1.564 | 33,316 | +0.04(+2.59%) |
Nov 12, 2004 | 1.552 | 1.552 | 1.525 | 1.525 | 1,633 | -0.03(-1.95%) |
Nov 11, 2004 | 1.534 | 1.555 | 1.515 | 1.555 | 15,351 | -0.01(-0.39%) |
Nov 10, 2004 | 1.607 | 1.607 | 1.561 | 1.561 | 1,959 | -0.00(-0.20%) |
Nov 09, 2004 | 1.531 | 1.589 | 1.528 | 1.564 | 13,065 | +0.04(+2.40%) |
Nov 08, 2004 | 1.589 | 1.607 | 1.519 | 1.528 | 28,416 | +0.02(+1.22%) |
Nov 05, 2004 | 1.546 | 1.549 | 1.494 | 1.509 | 55,853 | +0.02(+1.65%) |
Nov 04, 2004 | 1.488 | 1.488 | 1.485 | 1.485 | 11,431 | +0.00(+0.00%) |
Nov 03, 2004 | 1.604 | 1.604 | 1.485 | 1.485 | 19,597 | -0.07(-4.34%) |
Nov 02, 2004 | 1.549 | 1.552 | 1.549 | 1.552 | 3,592 | +0.08(+5.41%) |
Nov 01, 2004 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.473 | 1.473 | 1.473 | 1.473 | 326 | +0.02(+1.05%) |
Oct 27, 2004 | 1.466 | 1.470 | 1.457 | 1.457 | 15,678 | -0.05(-3.25%) |
Oct 26, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.522 | 1.522 | 1.500 | 1.506 | 7,512 | +0.05(+3.36%) |
Oct 22, 2004 | 1.433 | 1.531 | 1.433 | 1.457 | 5,226 | -0.07(-4.61%) |
Oct 21, 2004 | 1.439 | 1.528 | 1.439 | 1.528 | 5,879 | +0.10(+7.08%) |
Oct 20, 2004 | 1.466 | 1.466 | 1.427 | 1.427 | 3,266 | -0.04(-2.51%) |
Oct 19, 2004 | 1.463 | 1.463 | 1.463 | 1.463 | 6,532 | -0.06(-4.21%) |
Oct 18, 2004 | 1.528 | 1.528 | 1.528 | 1.528 | 1,633 | +0.01(+0.40%) |
Oct 15, 2004 | 1.522 | 1.522 | 1.522 | 1.522 | 653 | -0.01(-0.40%) |
Oct 14, 2004 | 1.470 | 1.528 | 1.469 | 1.528 | 19,597 | +0.01(+0.81%) |
Oct 13, 2004 | 1.500 | 1.515 | 1.500 | 1.515 | 1,306 | -0.00(-0.20%) |
Oct 12, 2004 | 1.519 | 1.519 | 1.519 | 1.519 | 979 | +0.06(+4.20%) |
Oct 11, 2004 | 1.457 | 1.457 | 1.457 | 1.457 | 2,613 | +0.00(+0.21%) |
Oct 08, 2004 | 1.454 | 1.454 | 1.454 | 1.454 | 326 | +0.01(+0.42%) |
Oct 07, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 326 | +0.01(+0.42%) |
Oct 06, 2004 | 1.491 | 1.491 | 1.442 | 1.442 | 1,959 | -0.06(-4.07%) |
Oct 05, 2004 | 1.503 | 1.503 | 1.503 | 1.503 | 3,266 | -0.03(-1.80%) |
Oct 04, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.525 | 1.531 | 1.488 | 1.531 | 45,401 | +0.05(+3.31%) |
Sep 30, 2004 | 1.494 | 1.515 | 1.470 | 1.482 | 24,497 | +0.00(+0.00%) |
Sep 29, 2004 | 1.482 | 1.482 | 1.482 | 1.482 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.482 | 1.482 | 1.482 | 1.482 | 6,532 | +0.02(+1.04%) |
Sep 27, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.445 | 1.466 | 1.445 | 1.466 | 1,633 | +0.02(+1.70%) |
Sep 23, 2004 | 1.442 | 1.442 | 1.442 | 1.442 | 326 | -0.03(-2.08%) |
Sep 22, 2004 | 1.500 | 1.500 | 1.473 | 1.473 | 5,226 | -0.01(-0.82%) |
Sep 21, 2004 | 1.466 | 1.485 | 1.457 | 1.485 | 22,537 | -0.03(-2.02%) |
Sep 20, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 1,306 | +0.09(+6.00%) |
Sep 17, 2004 | 1.430 | 1.430 | 1.430 | 1.430 | 1,633 | -0.09(-5.66%) |
Sep 16, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 326 | +0.00(+0.00%) |
Sep 14, 2004 | 1.454 | 1.515 | 1.454 | 1.515 | 40,175 | +0.03(+2.06%) |
Sep 13, 2004 | 1.500 | 1.500 | 1.482 | 1.485 | 4,899 | +0.05(+3.41%) |
Sep 10, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 653 | +0.00(+0.21%) |
Sep 09, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 653 | +0.01(+0.64%) |
Sep 08, 2004 | 1.421 | 1.427 | 1.421 | 1.424 | 3,919 | +0.01(+0.87%) |
Sep 07, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.408 | 1.411 | 1.408 | 1.411 | 2,286 | -0.04(-2.95%) |
Sep 02, 2004 | 1.454 | 1.454 | 1.454 | 1.454 | 0 | +0.00(+0.00%) |