Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.618 | 1.618 | 1.603 | 1.610 | 82,725 | +0.00(+0.12%) |
Nov 29, 2004 | 1.597 | 1.620 | 1.597 | 1.608 | 143,964 | +0.01(+0.70%) |
Nov 26, 2004 | 1.577 | 1.597 | 1.577 | 1.597 | 103,138 | +0.01(+0.82%) |
Nov 24, 2004 | 1.569 | 1.592 | 1.567 | 1.584 | 337,887 | +0.01(+0.83%) |
Nov 23, 2004 | 1.566 | 1.580 | 1.566 | 1.571 | 78,965 | +0.00(+0.24%) |
Nov 22, 2004 | 1.571 | 1.582 | 1.558 | 1.567 | 255,161 | +0.00(+0.24%) |
Nov 19, 2004 | 1.564 | 1.573 | 1.560 | 1.564 | 158,468 | +0.01(+0.84%) |
Nov 18, 2004 | 1.554 | 1.562 | 1.551 | 1.551 | 206,277 | +0.00(+0.00%) |
Nov 17, 2004 | 1.547 | 1.560 | 1.547 | 1.551 | 273,425 | +0.01(+0.60%) |
Nov 16, 2004 | 1.547 | 1.554 | 1.540 | 1.541 | 235,822 | -0.00(-0.24%) |
Nov 15, 2004 | 1.553 | 1.558 | 1.540 | 1.545 | 126,774 | -0.01(-0.36%) |
Nov 12, 2004 | 1.551 | 1.558 | 1.549 | 1.551 | 148,262 | -0.01(-0.48%) |
Nov 11, 2004 | 1.547 | 1.564 | 1.545 | 1.558 | 95,081 | +0.01(+0.84%) |
Nov 10, 2004 | 1.530 | 1.545 | 1.526 | 1.545 | 141,278 | +0.02(+1.59%) |
Nov 09, 2004 | 1.526 | 1.536 | 1.519 | 1.521 | 138,055 | -0.00(-0.12%) |
Nov 08, 2004 | 1.536 | 1.536 | 1.515 | 1.523 | 201,980 | -0.01(-0.73%) |
Nov 05, 2004 | 1.525 | 1.536 | 1.519 | 1.534 | 131,072 | +0.02(+1.10%) |
Nov 04, 2004 | 1.500 | 1.525 | 1.500 | 1.517 | 149,336 | +0.01(+0.99%) |
Nov 03, 2004 | 1.515 | 1.525 | 1.497 | 1.502 | 170,823 | -0.01(-0.49%) |
Nov 02, 2004 | 1.506 | 1.513 | 1.502 | 1.510 | 222,930 | +0.01(+0.75%) |
Nov 01, 2004 | 1.502 | 1.502 | 1.491 | 1.499 | 156,856 | +0.00(+0.12%) |
Oct 29, 2004 | 1.497 | 1.499 | 1.489 | 1.497 | 243,880 | -0.00(-0.25%) |
Oct 28, 2004 | 1.497 | 1.515 | 1.497 | 1.500 | 112,270 | +0.00(+0.25%) |
Oct 27, 2004 | 1.489 | 1.497 | 1.487 | 1.497 | 202,517 | +0.01(+1.00%) |
Oct 26, 2004 | 1.471 | 1.487 | 1.471 | 1.482 | 307,804 | +0.01(+0.76%) |
Oct 25, 2004 | 1.465 | 1.478 | 1.461 | 1.471 | 159,005 | -0.00(-0.13%) |
Oct 22, 2004 | 1.472 | 1.484 | 1.465 | 1.472 | 213,798 | -0.01(-0.75%) |
Oct 21, 2004 | 1.448 | 1.493 | 1.448 | 1.484 | 662,881 | +0.04(+2.57%) |
Oct 20, 2004 | 1.439 | 1.454 | 1.435 | 1.446 | 427,596 | -0.00(-0.13%) |
Oct 19, 2004 | 1.437 | 1.448 | 1.435 | 1.448 | 235,285 | +0.01(+1.04%) |
Oct 18, 2004 | 1.437 | 1.437 | 1.420 | 1.433 | 150,947 | -0.01(-0.39%) |
Oct 15, 2004 | 1.415 | 1.443 | 1.415 | 1.439 | 232,062 | +0.01(+1.05%) |
Oct 14, 2004 | 1.415 | 1.443 | 1.415 | 1.424 | 749,905 | -0.00(-0.13%) |
Oct 13, 2004 | 1.432 | 1.433 | 1.426 | 1.426 | 1,092,626 | -0.01(-0.39%) |
Oct 12, 2004 | 1.424 | 1.437 | 1.405 | 1.432 | 3,560,974 | -0.01(-0.39%) |
Oct 11, 2004 | 1.432 | 1.450 | 1.424 | 1.437 | 1,877,985 | +0.01(+0.78%) |
Oct 08, 2004 | 1.435 | 1.435 | 1.391 | 1.426 | 795,028 | -0.00(-0.26%) |
Oct 07, 2004 | 1.435 | 1.443 | 1.428 | 1.430 | 153,633 | -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 | 167,600 | +0.01(+0.52%) |
Oct 04, 2004 | 1.430 | 1.441 | 1.424 | 1.433 | 211,649 | +0.02(+1.32%) |
Oct 01, 2004 | 1.413 | 1.432 | 1.411 | 1.415 | 259,458 | +0.01(+0.80%) |
Sep 30, 2004 | 1.396 | 1.407 | 1.394 | 1.404 | 78,428 | +0.00(+0.00%) |
Sep 29, 2004 | 1.391 | 1.404 | 1.391 | 1.404 | 146,113 | +0.02(+1.21%) |
Sep 28, 2004 | 1.385 | 1.391 | 1.372 | 1.387 | 153,096 | +0.00(+0.00%) |
Sep 27, 2004 | 1.394 | 1.394 | 1.378 | 1.387 | 227,764 | -0.02(-1.19%) |
Sep 24, 2004 | 1.404 | 1.409 | 1.396 | 1.404 | 65,536 | -0.01(-0.40%) |
Sep 23, 2004 | 1.385 | 1.409 | 1.372 | 1.409 | 137,518 | +0.02(+1.61%) |
Sep 22, 2004 | 1.383 | 1.392 | 1.376 | 1.387 | 170,823 | -0.01(-0.40%) |
Sep 21, 2004 | 1.385 | 1.396 | 1.383 | 1.392 | 176,195 | +0.01(+1.08%) |
Sep 20, 2004 | 1.387 | 1.402 | 1.372 | 1.378 | 245,491 | -0.01(-0.67%) |
Sep 17, 2004 | 1.374 | 1.409 | 1.374 | 1.387 | 335,738 | -0.01(-0.67%) |
Sep 16, 2004 | 1.378 | 1.396 | 1.378 | 1.396 | 30,082 | +0.01(+0.81%) |
Sep 15, 2004 | 1.415 | 1.415 | 1.385 | 1.385 | 96,155 | -0.02(-1.72%) |
Sep 14, 2004 | 1.394 | 1.409 | 1.385 | 1.409 | 72,519 | +0.02(+1.34%) |
Sep 13, 2004 | 1.381 | 1.424 | 1.379 | 1.391 | 209,500 | +0.02(+1.77%) |
Sep 10, 2004 | 1.365 | 1.372 | 1.365 | 1.366 | 60,701 | +0.01(+1.10%) |
Sep 09, 2004 | 1.351 | 1.363 | 1.351 | 1.351 | 45,660 | -0.01(-0.55%) |
Sep 08, 2004 | 1.350 | 1.387 | 1.350 | 1.359 | 264,830 | +0.01(+0.55%) |
Sep 07, 2004 | 1.335 | 1.351 | 1.335 | 1.351 | 128,386 | +0.00(+0.00%) |
Sep 03, 2004 | 1.351 | 1.351 | 1.350 | 1.351 | 15,578 | -0.01(-0.41%) |
Sep 02, 2004 | 1.331 | 1.359 | 1.331 | 1.357 | 91,320 | +0.02(+1.82%) |