Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.409 | 1.414 | 1.409 | 1.409 | 4,454 | -0.00(-0.12%) |
Nov 29, 2004 | 1.409 | 1.434 | 1.409 | 1.411 | 8,909 | -0.02(-1.57%) |
Nov 26, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 445 | +0.02(+1.35%) |
Nov 24, 2004 | 1.431 | 1.431 | 1.409 | 1.414 | 20,046 | -0.00(-0.20%) |
Nov 23, 2004 | 1.409 | 1.433 | 1.409 | 1.417 | 4,454 | -0.02(-1.17%) |
Nov 22, 2004 | 1.409 | 1.434 | 1.409 | 1.434 | 45,438 | +0.00(+0.04%) |
Nov 19, 2004 | 1.434 | 1.434 | 1.409 | 1.433 | 8,018 | +0.01(+0.55%) |
Nov 18, 2004 | 1.434 | 1.434 | 1.406 | 1.425 | 46,774 | -0.01(-0.59%) |
Nov 17, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 3,118 | +0.00(+0.00%) |
Nov 16, 2004 | 1.384 | 1.459 | 1.384 | 1.434 | 26,728 | +0.01(+0.75%) |
Nov 15, 2004 | 1.424 | 1.424 | 1.381 | 1.423 | 8,018 | +0.03(+2.31%) |
Nov 12, 2004 | 1.431 | 1.431 | 1.389 | 1.391 | 74,394 | -0.04(-2.79%) |
Nov 11, 2004 | 1.376 | 1.431 | 1.376 | 1.431 | 4,454 | +0.05(+4.00%) |
Nov 10, 2004 | 1.434 | 1.434 | 1.376 | 1.376 | 11,136 | -0.06(-4.03%) |
Nov 09, 2004 | 1.434 | 1.434 | 1.377 | 1.434 | 18,264 | +0.00(+0.00%) |
Nov 08, 2004 | 1.437 | 1.437 | 1.431 | 1.434 | 12,027 | +0.00(+0.20%) |
Nov 05, 2004 | 1.420 | 1.431 | 1.381 | 1.431 | 26,728 | +0.03(+2.00%) |
Nov 04, 2004 | 1.373 | 1.403 | 1.344 | 1.403 | 19,600 | +0.03(+2.04%) |
Nov 03, 2004 | 1.375 | 1.375 | 1.375 | 1.375 | 445 | +0.06(+4.92%) |
Nov 02, 2004 | 1.308 | 1.361 | 1.308 | 1.310 | 12,473 | -0.01(-0.46%) |
Nov 01, 2004 | 1.355 | 1.355 | 1.305 | 1.317 | 7,127 | -0.04(-3.25%) |
Oct 29, 2004 | 1.303 | 1.361 | 1.303 | 1.361 | 4,454 | +0.05(+4.16%) |
Oct 28, 2004 | 1.347 | 1.347 | 1.249 | 1.306 | 27,173 | -0.04(-3.00%) |
Oct 27, 2004 | 1.375 | 1.375 | 1.266 | 1.347 | 44,101 | -0.01(-0.46%) |
Oct 26, 2004 | 1.397 | 1.397 | 1.353 | 1.353 | 2,227 | -0.04(-3.17%) |
Oct 25, 2004 | 1.333 | 1.397 | 1.333 | 1.397 | 7,127 | +0.05(+3.75%) |
Oct 22, 2004 | 1.397 | 1.397 | 1.347 | 1.347 | 18,709 | -0.04(-3.03%) |
Oct 21, 2004 | 1.431 | 1.434 | 1.389 | 1.389 | 15,591 | -0.02(-1.39%) |
Oct 20, 2004 | 1.417 | 1.417 | 1.397 | 1.409 | 15,146 | -0.00(-0.24%) |
Oct 19, 2004 | 1.421 | 1.425 | 1.412 | 1.412 | 14,700 | -0.01(-0.94%) |
Oct 18, 2004 | 1.431 | 1.431 | 1.416 | 1.425 | 45,438 | +0.03(+2.01%) |
Oct 15, 2004 | 1.360 | 1.439 | 1.360 | 1.397 | 57,020 | +0.04(+3.19%) |
Oct 14, 2004 | 1.361 | 1.361 | 1.347 | 1.354 | 7,127 | -0.01(-0.90%) |
Oct 13, 2004 | 1.381 | 1.385 | 1.367 | 1.367 | 18,709 | -0.01(-1.02%) |
Oct 12, 2004 | 1.395 | 1.395 | 1.381 | 1.381 | 8,909 | -0.02(-1.32%) |
Oct 11, 2004 | 1.414 | 1.414 | 1.399 | 1.399 | 4,454 | -0.02(-1.15%) |
Oct 08, 2004 | 1.415 | 1.415 | 1.415 | 1.415 | 445 | +0.01(+0.40%) |
Oct 07, 2004 | 1.406 | 1.414 | 1.400 | 1.410 | 7,573 | +0.01(+0.72%) |
Oct 06, 2004 | 1.398 | 1.405 | 1.396 | 1.400 | 9,354 | +0.01(+0.44%) |
Oct 05, 2004 | 1.389 | 1.401 | 1.389 | 1.393 | 8,464 | +0.01(+0.69%) |
Oct 04, 2004 | 1.392 | 1.392 | 1.380 | 1.384 | 10,245 | -0.01(-0.84%) |
Oct 01, 2004 | 1.403 | 1.403 | 1.396 | 1.396 | 12,473 | -0.00(-0.12%) |
Sep 30, 2004 | 1.392 | 1.397 | 1.392 | 1.397 | 4,900 | +0.01(+0.65%) |
Sep 29, 2004 | 1.375 | 1.388 | 1.375 | 1.388 | 2,672 | +0.01(+0.98%) |
Sep 28, 2004 | 1.402 | 1.402 | 1.375 | 1.375 | 16,037 | -0.01(-0.73%) |
Sep 27, 2004 | 1.379 | 1.385 | 1.379 | 1.385 | 1,781 | +0.01(+0.41%) |
Sep 24, 2004 | 1.376 | 1.381 | 1.370 | 1.379 | 100,677 | +0.01(+0.66%) |
Sep 23, 2004 | 1.357 | 1.378 | 1.357 | 1.370 | 138,097 | +0.02(+1.71%) |
Sep 22, 2004 | 1.330 | 1.348 | 1.330 | 1.347 | 118,496 | +0.03(+1.95%) |
Sep 21, 2004 | 1.322 | 1.324 | 1.322 | 1.322 | 4,900 | -0.00(-0.21%) |
Sep 20, 2004 | 1.322 | 1.324 | 1.322 | 1.324 | 1,336 | +0.01(+0.64%) |
Sep 17, 2004 | 1.315 | 1.319 | 1.315 | 1.316 | 1,781 | +0.01(+0.43%) |
Sep 16, 2004 | 1.344 | 1.344 | 1.310 | 1.310 | 12,027 | -0.03(-2.26%) |
Sep 15, 2004 | 1.341 | 1.341 | 1.341 | 1.341 | 1,781 | +0.00(+0.34%) |
Sep 14, 2004 | 1.329 | 1.343 | 1.329 | 1.336 | 16,928 | +0.01(+0.89%) |
Sep 13, 2004 | 1.303 | 1.324 | 1.299 | 1.324 | 20,491 | +0.02(+1.90%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.300 | 1.300 | 2,227 | -0.01(-0.39%) |
Sep 09, 2004 | 1.305 | 1.310 | 1.305 | 1.305 | 3,563 | -0.01(-0.64%) |
Sep 08, 2004 | 1.336 | 1.336 | 1.313 | 1.313 | 7,573 | -0.03(-2.13%) |
Sep 07, 2004 | 1.341 | 1.344 | 1.338 | 1.342 | 19,155 | +0.00(+0.25%) |
Sep 03, 2004 | 1.342 | 1.344 | 1.338 | 1.338 | 3,118 | -0.00(-0.29%) |
Sep 02, 2004 | 1.341 | 1.342 | 1.337 | 1.342 | 4,900 | +0.00(+0.34%) |