Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.658 | 1.658 | 1.566 | 1.572 | 3,353 | -0.01(-0.57%) |
Nov 29, 2004 | 1.524 | 1.596 | 1.524 | 1.581 | 9,724 | +0.02(+1.14%) |
Nov 26, 2004 | 1.560 | 1.563 | 1.560 | 1.563 | 7,376 | +0.01(+0.58%) |
Nov 24, 2004 | 1.554 | 1.554 | 1.554 | 1.554 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 1.542 | 1.584 | 1.542 | 1.554 | 4,694 | +0.01(+0.39%) |
Nov 22, 2004 | 1.536 | 1.592 | 1.530 | 1.548 | 12,071 | +0.01(+0.97%) |
Nov 19, 2004 | 1.533 | 1.578 | 1.533 | 1.533 | 24,478 | -0.01(-0.58%) |
Nov 18, 2004 | 1.545 | 1.622 | 1.527 | 1.542 | 34,537 | +0.01(+0.39%) |
Nov 17, 2004 | 1.521 | 1.933 | 1.521 | 1.536 | 329,615 | +0.00(+0.00%) |
Nov 16, 2004 | 1.506 | 1.548 | 1.506 | 1.536 | 38,561 | +0.01(+0.78%) |
Nov 15, 2004 | 1.512 | 1.560 | 1.512 | 1.524 | 34,202 | +0.04(+2.59%) |
Nov 12, 2004 | 1.512 | 1.512 | 1.485 | 1.485 | 1,676 | -0.03(-1.95%) |
Nov 11, 2004 | 1.494 | 1.515 | 1.476 | 1.515 | 15,759 | -0.01(-0.39%) |
Nov 10, 2004 | 1.566 | 1.566 | 1.521 | 1.521 | 2,011 | -0.00(-0.20%) |
Nov 09, 2004 | 1.491 | 1.548 | 1.488 | 1.524 | 13,412 | +0.04(+2.40%) |
Nov 08, 2004 | 1.548 | 1.566 | 1.479 | 1.488 | 29,172 | +0.02(+1.22%) |
Nov 05, 2004 | 1.506 | 1.509 | 1.455 | 1.470 | 57,338 | +0.02(+1.65%) |
Nov 04, 2004 | 1.449 | 1.449 | 1.446 | 1.446 | 11,736 | +0.00(+0.00%) |
Nov 03, 2004 | 1.563 | 1.563 | 1.446 | 1.446 | 20,118 | -0.07(-4.34%) |
Nov 02, 2004 | 1.509 | 1.512 | 1.509 | 1.512 | 3,688 | +0.08(+5.41%) |
Nov 01, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 335 | +0.01(+1.05%) |
Oct 27, 2004 | 1.429 | 1.431 | 1.420 | 1.420 | 16,095 | -0.05(-3.25%) |
Oct 26, 2004 | 1.467 | 1.467 | 1.467 | 1.467 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.482 | 1.482 | 1.461 | 1.467 | 7,712 | +0.05(+3.36%) |
Oct 22, 2004 | 1.396 | 1.491 | 1.396 | 1.420 | 5,365 | -0.07(-4.61%) |
Oct 21, 2004 | 1.402 | 1.488 | 1.402 | 1.488 | 6,035 | +0.10(+7.08%) |
Oct 20, 2004 | 1.429 | 1.429 | 1.390 | 1.390 | 3,353 | -0.04(-2.51%) |
Oct 19, 2004 | 1.426 | 1.426 | 1.426 | 1.426 | 6,706 | -0.06(-4.21%) |
Oct 18, 2004 | 1.488 | 1.488 | 1.488 | 1.488 | 1,676 | +0.01(+0.40%) |
Oct 15, 2004 | 1.482 | 1.482 | 1.482 | 1.482 | 670 | -0.01(-0.40%) |
Oct 14, 2004 | 1.431 | 1.488 | 1.431 | 1.488 | 20,118 | +0.01(+0.81%) |
Oct 13, 2004 | 1.461 | 1.476 | 1.461 | 1.476 | 1,341 | -0.00(-0.20%) |
Oct 12, 2004 | 1.479 | 1.479 | 1.479 | 1.479 | 1,005 | +0.06(+4.20%) |
Oct 11, 2004 | 1.420 | 1.420 | 1.420 | 1.420 | 2,682 | +0.00(+0.21%) |
Oct 08, 2004 | 1.417 | 1.417 | 1.417 | 1.417 | 335 | +0.01(+0.42%) |
Oct 07, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 335 | +0.01(+0.42%) |
Oct 06, 2004 | 1.453 | 1.453 | 1.405 | 1.405 | 2,011 | -0.06(-4.07%) |
Oct 05, 2004 | 1.464 | 1.464 | 1.464 | 1.464 | 3,353 | -0.03(-1.80%) |
Oct 04, 2004 | 1.491 | 1.491 | 1.491 | 1.491 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.485 | 1.491 | 1.449 | 1.491 | 46,608 | +0.05(+3.31%) |
Sep 30, 2004 | 1.455 | 1.476 | 1.431 | 1.443 | 25,148 | +0.00(+0.00%) |
Sep 29, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 6,706 | +0.01(+1.04%) |
Sep 27, 2004 | 1.429 | 1.429 | 1.429 | 1.429 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.408 | 1.429 | 1.408 | 1.429 | 1,676 | +0.02(+1.70%) |
Sep 23, 2004 | 1.405 | 1.405 | 1.405 | 1.405 | 335 | -0.03(-2.08%) |
Sep 22, 2004 | 1.461 | 1.461 | 1.434 | 1.434 | 5,365 | -0.01(-0.82%) |
Sep 21, 2004 | 1.429 | 1.447 | 1.420 | 1.446 | 23,136 | -0.03(-2.02%) |
Sep 20, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 1,341 | +0.08(+6.00%) |
Sep 17, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 1,676 | -0.08(-5.66%) |
Sep 16, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 335 | +0.00(+0.00%) |
Sep 14, 2004 | 1.417 | 1.476 | 1.417 | 1.476 | 41,243 | +0.03(+2.06%) |
Sep 13, 2004 | 1.461 | 1.461 | 1.443 | 1.446 | 5,029 | +0.05(+3.41%) |
Sep 10, 2004 | 1.399 | 1.399 | 1.399 | 1.399 | 670 | +0.00(+0.21%) |
Sep 09, 2004 | 1.396 | 1.396 | 1.396 | 1.396 | 670 | +0.01(+0.65%) |
Sep 08, 2004 | 1.384 | 1.390 | 1.384 | 1.387 | 4,023 | +0.01(+0.87%) |
Sep 07, 2004 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.372 | 1.375 | 1.372 | 1.375 | 2,347 | -0.04(-2.95%) |
Sep 02, 2004 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |