Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 1.325 | 1.338 | 1.325 | 1.337 | 84,106 | -0.01(-0.42%) |
Aug 31, 2004 | 1.329 | 1.344 | 1.329 | 1.342 | 25,178 | +0.01(+0.56%) |
Aug 30, 2004 | 1.335 | 1.335 | 1.331 | 1.335 | 46,070 | -0.01(-0.56%) |
Aug 27, 2004 | 1.329 | 1.342 | 1.329 | 1.342 | 85,177 | -0.01(-1.10%) |
Aug 26, 2004 | 1.353 | 1.361 | 1.351 | 1.357 | 176,248 | -0.01(-0.82%) |
Aug 25, 2004 | 1.355 | 1.368 | 1.353 | 1.368 | 327,318 | -0.00(-0.14%) |
Aug 24, 2004 | 1.353 | 1.370 | 1.340 | 1.370 | 253,926 | +0.02(+1.38%) |
Aug 23, 2004 | 1.344 | 1.359 | 1.335 | 1.351 | 166,605 | +0.01(+0.56%) |
Aug 20, 2004 | 1.344 | 1.353 | 1.338 | 1.344 | 93,749 | -0.00(-0.14%) |
Aug 19, 2004 | 1.340 | 1.346 | 1.340 | 1.346 | 166,605 | +0.01(+0.42%) |
Aug 18, 2004 | 1.329 | 1.342 | 1.329 | 1.340 | 94,820 | +0.01(+0.84%) |
Aug 17, 2004 | 1.327 | 1.337 | 1.327 | 1.329 | 65,892 | +0.01(+0.71%) |
Aug 16, 2004 | 1.316 | 1.325 | 1.316 | 1.320 | 119,463 | +0.02(+1.58%) |
Aug 13, 2004 | 1.295 | 1.303 | 1.288 | 1.299 | 103,391 | +0.00(+0.00%) |
Aug 12, 2004 | 1.292 | 1.335 | 1.292 | 1.299 | 89,999 | +0.00(+0.00%) |
Aug 11, 2004 | 1.314 | 1.325 | 1.297 | 1.299 | 98,034 | -0.02(-1.56%) |
Aug 10, 2004 | 1.327 | 1.335 | 1.314 | 1.320 | 25,178 | +0.00(+0.00%) |
Aug 09, 2004 | 1.307 | 1.331 | 1.307 | 1.320 | 110,891 | +0.00(+0.00%) |
Aug 06, 2004 | 1.322 | 1.337 | 1.318 | 1.320 | 131,784 | -0.01(-0.84%) |
Aug 05, 2004 | 1.340 | 1.361 | 1.331 | 1.331 | 72,320 | -0.01(-0.70%) |
Aug 04, 2004 | 1.338 | 1.348 | 1.325 | 1.340 | 161,248 | -0.01(-0.69%) |
Aug 03, 2004 | 1.344 | 1.363 | 1.344 | 1.350 | 220,712 | -0.01(-0.69%) |