Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.622 | 1.622 | 1.607 | 1.615 | 82,499 | +0.00(+0.12%) |
Nov 29, 2004 | 1.602 | 1.624 | 1.602 | 1.613 | 143,569 | +0.01(+0.70%) |
Nov 26, 2004 | 1.581 | 1.602 | 1.581 | 1.602 | 102,856 | +0.01(+0.82%) |
Nov 24, 2004 | 1.574 | 1.596 | 1.572 | 1.589 | 336,960 | +0.01(+0.83%) |
Nov 23, 2004 | 1.570 | 1.585 | 1.570 | 1.575 | 78,749 | +0.00(+0.24%) |
Nov 22, 2004 | 1.575 | 1.587 | 1.562 | 1.572 | 254,461 | +0.00(+0.24%) |
Nov 19, 2004 | 1.568 | 1.577 | 1.564 | 1.568 | 158,034 | +0.01(+0.84%) |
Nov 18, 2004 | 1.559 | 1.566 | 1.555 | 1.555 | 205,712 | +0.00(+0.00%) |
Nov 17, 2004 | 1.551 | 1.564 | 1.551 | 1.555 | 272,675 | +0.01(+0.60%) |
Nov 16, 2004 | 1.551 | 1.559 | 1.544 | 1.546 | 235,176 | -0.00(-0.24%) |
Nov 15, 2004 | 1.557 | 1.562 | 1.544 | 1.549 | 126,427 | -0.01(-0.36%) |
Nov 12, 2004 | 1.555 | 1.562 | 1.553 | 1.555 | 147,855 | -0.01(-0.48%) |
Nov 11, 2004 | 1.551 | 1.568 | 1.549 | 1.562 | 94,820 | +0.01(+0.84%) |
Nov 10, 2004 | 1.534 | 1.549 | 1.531 | 1.549 | 140,891 | +0.02(+1.59%) |
Nov 09, 2004 | 1.531 | 1.540 | 1.523 | 1.525 | 137,677 | -0.00(-0.12%) |
Nov 08, 2004 | 1.540 | 1.540 | 1.519 | 1.527 | 201,426 | -0.01(-0.73%) |
Nov 05, 2004 | 1.529 | 1.540 | 1.523 | 1.538 | 130,712 | +0.02(+1.10%) |
Nov 04, 2004 | 1.505 | 1.529 | 1.505 | 1.521 | 148,927 | +0.01(+0.99%) |
Nov 03, 2004 | 1.519 | 1.529 | 1.501 | 1.506 | 170,355 | -0.01(-0.49%) |
Nov 02, 2004 | 1.510 | 1.518 | 1.506 | 1.514 | 222,319 | +0.01(+0.75%) |
Nov 01, 2004 | 1.506 | 1.506 | 1.495 | 1.503 | 156,427 | +0.00(+0.12%) |
Oct 29, 2004 | 1.501 | 1.503 | 1.493 | 1.501 | 243,211 | -0.00(-0.25%) |
Oct 28, 2004 | 1.501 | 1.519 | 1.501 | 1.505 | 111,963 | +0.00(+0.25%) |
Oct 27, 2004 | 1.493 | 1.501 | 1.491 | 1.501 | 201,962 | +0.01(+1.01%) |
Oct 26, 2004 | 1.475 | 1.491 | 1.475 | 1.486 | 306,961 | +0.01(+0.76%) |
Oct 25, 2004 | 1.469 | 1.482 | 1.465 | 1.475 | 158,569 | -0.00(-0.13%) |
Oct 22, 2004 | 1.477 | 1.488 | 1.469 | 1.477 | 213,212 | -0.01(-0.75%) |
Oct 21, 2004 | 1.452 | 1.497 | 1.452 | 1.488 | 661,064 | +0.04(+2.57%) |
Oct 20, 2004 | 1.443 | 1.458 | 1.439 | 1.450 | 426,424 | -0.00(-0.13%) |
Oct 19, 2004 | 1.441 | 1.452 | 1.439 | 1.452 | 234,640 | +0.01(+1.04%) |
Oct 18, 2004 | 1.441 | 1.441 | 1.424 | 1.437 | 150,534 | -0.01(-0.39%) |
Oct 15, 2004 | 1.419 | 1.447 | 1.419 | 1.443 | 231,426 | +0.01(+1.05%) |
Oct 14, 2004 | 1.419 | 1.447 | 1.419 | 1.428 | 747,849 | -0.00(-0.13%) |
Oct 13, 2004 | 1.435 | 1.437 | 1.430 | 1.430 | 1,089,631 | -0.01(-0.39%) |
Oct 12, 2004 | 1.428 | 1.441 | 1.409 | 1.435 | 3,551,214 | -0.01(-0.39%) |
Oct 11, 2004 | 1.435 | 1.454 | 1.428 | 1.441 | 1,872,838 | +0.01(+0.78%) |
Oct 08, 2004 | 1.439 | 1.439 | 1.394 | 1.430 | 792,849 | -0.00(-0.26%) |
Oct 07, 2004 | 1.439 | 1.447 | 1.432 | 1.434 | 153,212 | -0.01(-0.65%) |
Oct 06, 2004 | 1.450 | 1.452 | 1.443 | 1.443 | 13,928 | -0.00(-0.13%) |
Oct 05, 2004 | 1.441 | 1.447 | 1.435 | 1.445 | 167,141 | +0.01(+0.52%) |
Oct 04, 2004 | 1.434 | 1.445 | 1.428 | 1.437 | 211,069 | +0.02(+1.32%) |
Oct 01, 2004 | 1.417 | 1.435 | 1.415 | 1.419 | 258,747 | +0.01(+0.80%) |
Sep 30, 2004 | 1.400 | 1.411 | 1.398 | 1.407 | 78,213 | +0.00(+0.00%) |
Sep 29, 2004 | 1.394 | 1.407 | 1.394 | 1.407 | 145,712 | +0.02(+1.21%) |
Sep 28, 2004 | 1.389 | 1.394 | 1.376 | 1.391 | 152,677 | +0.00(+0.00%) |
Sep 27, 2004 | 1.398 | 1.398 | 1.381 | 1.391 | 227,140 | -0.02(-1.19%) |
Sep 24, 2004 | 1.407 | 1.413 | 1.400 | 1.407 | 65,356 | -0.01(-0.40%) |
Sep 23, 2004 | 1.389 | 1.413 | 1.376 | 1.413 | 137,141 | +0.02(+1.61%) |
Sep 22, 2004 | 1.387 | 1.396 | 1.379 | 1.391 | 170,355 | -0.01(-0.40%) |
Sep 21, 2004 | 1.389 | 1.400 | 1.387 | 1.396 | 175,712 | +0.01(+1.08%) |
Sep 20, 2004 | 1.391 | 1.406 | 1.376 | 1.381 | 244,818 | -0.01(-0.67%) |
Sep 17, 2004 | 1.378 | 1.413 | 1.378 | 1.391 | 334,818 | -0.01(-0.67%) |
Sep 16, 2004 | 1.381 | 1.400 | 1.381 | 1.400 | 29,999 | +0.01(+0.81%) |
Sep 15, 2004 | 1.419 | 1.419 | 1.389 | 1.389 | 95,891 | -0.02(-1.72%) |
Sep 14, 2004 | 1.398 | 1.413 | 1.389 | 1.413 | 72,320 | +0.02(+1.34%) |
Sep 13, 2004 | 1.385 | 1.428 | 1.383 | 1.394 | 208,926 | +0.02(+1.77%) |
Sep 10, 2004 | 1.368 | 1.376 | 1.368 | 1.370 | 60,535 | +0.01(+1.10%) |
Sep 09, 2004 | 1.355 | 1.366 | 1.355 | 1.355 | 45,535 | -0.01(-0.55%) |
Sep 08, 2004 | 1.353 | 1.391 | 1.353 | 1.363 | 264,104 | +0.01(+0.55%) |
Sep 07, 2004 | 1.338 | 1.355 | 1.338 | 1.355 | 128,034 | +0.00(+0.00%) |
Sep 03, 2004 | 1.355 | 1.355 | 1.353 | 1.355 | 15,535 | -0.01(-0.41%) |
Sep 02, 2004 | 1.335 | 1.363 | 1.335 | 1.361 | 91,070 | +0.02(+1.82%) |