Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.497 | 1.499 | 1.489 | 1.497 | 243,872 | -0.00(-0.25%) |
Oct 28, 2004 | 1.497 | 1.515 | 1.497 | 1.500 | 112,267 | +0.00(+0.25%) |
Oct 27, 2004 | 1.489 | 1.497 | 1.487 | 1.497 | 202,511 | +0.01(+1.01%) |
Oct 26, 2004 | 1.471 | 1.487 | 1.471 | 1.482 | 307,795 | +0.01(+0.76%) |
Oct 25, 2004 | 1.465 | 1.478 | 1.461 | 1.471 | 159,000 | -0.00(-0.13%) |
Oct 22, 2004 | 1.473 | 1.484 | 1.465 | 1.473 | 213,791 | -0.01(-0.75%) |
Oct 21, 2004 | 1.448 | 1.493 | 1.448 | 1.484 | 662,861 | +0.04(+2.57%) |
Oct 20, 2004 | 1.439 | 1.454 | 1.435 | 1.446 | 427,583 | -0.00(-0.13%) |
Oct 19, 2004 | 1.437 | 1.448 | 1.435 | 1.448 | 235,278 | +0.01(+1.04%) |
Oct 18, 2004 | 1.437 | 1.437 | 1.420 | 1.433 | 150,943 | -0.01(-0.39%) |
Oct 15, 2004 | 1.415 | 1.443 | 1.415 | 1.439 | 232,055 | +0.01(+1.05%) |
Oct 14, 2004 | 1.415 | 1.443 | 1.415 | 1.424 | 749,881 | -0.00(-0.13%) |
Oct 13, 2004 | 1.432 | 1.433 | 1.426 | 1.426 | 1,092,592 | -0.01(-0.39%) |
Oct 12, 2004 | 1.424 | 1.437 | 1.406 | 1.432 | 3,560,864 | -0.01(-0.39%) |
Oct 11, 2004 | 1.432 | 1.450 | 1.424 | 1.437 | 1,877,927 | +0.01(+0.78%) |
Oct 08, 2004 | 1.435 | 1.435 | 1.391 | 1.426 | 795,003 | -0.00(-0.26%) |
Oct 07, 2004 | 1.435 | 1.443 | 1.428 | 1.430 | 153,629 | -0.01(-0.65%) |
Oct 06, 2004 | 1.446 | 1.448 | 1.439 | 1.439 | 13,966 | -0.00(-0.13%) |
Oct 05, 2004 | 1.437 | 1.443 | 1.432 | 1.441 | 167,595 | +0.01(+0.52%) |
Oct 04, 2004 | 1.430 | 1.441 | 1.424 | 1.433 | 211,642 | +0.02(+1.32%) |
Oct 01, 2004 | 1.413 | 1.432 | 1.411 | 1.415 | 259,450 | +0.01(+0.80%) |
Sep 30, 2004 | 1.396 | 1.407 | 1.394 | 1.404 | 78,426 | +0.00(+0.00%) |
Sep 29, 2004 | 1.391 | 1.404 | 1.391 | 1.404 | 146,108 | +0.02(+1.21%) |
Sep 28, 2004 | 1.385 | 1.391 | 1.372 | 1.387 | 153,091 | +0.00(+0.00%) |
Sep 27, 2004 | 1.394 | 1.394 | 1.378 | 1.387 | 227,757 | -0.02(-1.19%) |
Sep 24, 2004 | 1.404 | 1.409 | 1.396 | 1.404 | 65,534 | -0.01(-0.40%) |
Sep 23, 2004 | 1.385 | 1.409 | 1.372 | 1.409 | 137,514 | +0.02(+1.61%) |
Sep 22, 2004 | 1.383 | 1.393 | 1.376 | 1.387 | 170,818 | -0.01(-0.40%) |
Sep 21, 2004 | 1.385 | 1.396 | 1.383 | 1.393 | 176,190 | +0.01(+1.08%) |
Sep 20, 2004 | 1.387 | 1.402 | 1.372 | 1.378 | 245,484 | -0.01(-0.67%) |
Sep 17, 2004 | 1.374 | 1.409 | 1.374 | 1.387 | 335,727 | -0.01(-0.67%) |
Sep 16, 2004 | 1.378 | 1.396 | 1.378 | 1.396 | 30,081 | +0.01(+0.81%) |
Sep 15, 2004 | 1.415 | 1.415 | 1.385 | 1.385 | 96,152 | -0.02(-1.72%) |
Sep 14, 2004 | 1.394 | 1.409 | 1.385 | 1.409 | 72,517 | +0.02(+1.34%) |
Sep 13, 2004 | 1.381 | 1.424 | 1.379 | 1.391 | 209,494 | +0.02(+1.77%) |
Sep 10, 2004 | 1.365 | 1.372 | 1.365 | 1.366 | 60,699 | +0.01(+1.10%) |
Sep 09, 2004 | 1.352 | 1.363 | 1.352 | 1.352 | 45,658 | -0.01(-0.55%) |
Sep 08, 2004 | 1.350 | 1.387 | 1.350 | 1.359 | 264,822 | +0.01(+0.55%) |
Sep 07, 2004 | 1.335 | 1.352 | 1.335 | 1.352 | 128,382 | +0.00(+0.00%) |
Sep 03, 2004 | 1.352 | 1.352 | 1.350 | 1.352 | 15,577 | -0.01(-0.41%) |
Sep 02, 2004 | 1.331 | 1.359 | 1.331 | 1.357 | 91,317 | +0.02(+1.82%) |
Sep 01, 2004 | 1.322 | 1.335 | 1.322 | 1.333 | 84,334 | -0.01(-0.42%) |
Aug 31, 2004 | 1.325 | 1.340 | 1.325 | 1.339 | 25,246 | +0.01(+0.56%) |
Aug 30, 2004 | 1.331 | 1.331 | 1.327 | 1.331 | 46,196 | -0.01(-0.56%) |
Aug 27, 2004 | 1.325 | 1.339 | 1.325 | 1.339 | 85,409 | -0.01(-1.10%) |
Aug 26, 2004 | 1.350 | 1.357 | 1.348 | 1.353 | 176,727 | -0.01(-0.82%) |
Aug 25, 2004 | 1.352 | 1.365 | 1.350 | 1.365 | 328,207 | -0.00(-0.14%) |
Aug 24, 2004 | 1.350 | 1.366 | 1.337 | 1.366 | 254,616 | +0.02(+1.38%) |
Aug 23, 2004 | 1.340 | 1.355 | 1.331 | 1.348 | 167,058 | +0.01(+0.56%) |
Aug 20, 2004 | 1.340 | 1.350 | 1.335 | 1.340 | 94,003 | -0.00(-0.14%) |
Aug 19, 2004 | 1.337 | 1.342 | 1.337 | 1.342 | 167,058 | +0.01(+0.42%) |
Aug 18, 2004 | 1.325 | 1.339 | 1.325 | 1.337 | 95,078 | +0.01(+0.84%) |
Aug 17, 2004 | 1.324 | 1.333 | 1.324 | 1.325 | 66,071 | +0.01(+0.71%) |
Aug 16, 2004 | 1.312 | 1.322 | 1.312 | 1.316 | 119,787 | +0.02(+1.58%) |
Aug 13, 2004 | 1.292 | 1.299 | 1.285 | 1.296 | 103,672 | +0.00(+0.00%) |
Aug 12, 2004 | 1.288 | 1.331 | 1.288 | 1.296 | 90,243 | +0.00(+0.00%) |
Aug 11, 2004 | 1.311 | 1.322 | 1.294 | 1.296 | 98,301 | -0.02(-1.56%) |
Aug 10, 2004 | 1.324 | 1.331 | 1.311 | 1.316 | 25,246 | +0.00(+0.00%) |
Aug 09, 2004 | 1.303 | 1.327 | 1.303 | 1.316 | 111,193 | +0.00(+0.00%) |
Aug 06, 2004 | 1.318 | 1.333 | 1.314 | 1.316 | 132,142 | -0.01(-0.84%) |
Aug 05, 2004 | 1.337 | 1.357 | 1.327 | 1.327 | 72,517 | -0.01(-0.70%) |
Aug 04, 2004 | 1.335 | 1.344 | 1.322 | 1.337 | 161,686 | -0.01(-0.69%) |
Aug 03, 2004 | 1.340 | 1.359 | 1.340 | 1.346 | 221,311 | -0.01(-0.69%) |