Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.403 | 1.478 | 1.340 | 1.447 | 156,560 | +0.04(+3.17%) |
Sep 29, 2004 | 1.308 | 1.482 | 1.308 | 1.403 | 88,177 | +0.04(+2.77%) |
Sep 28, 2004 | 1.400 | 1.400 | 1.286 | 1.365 | 50,387 | +0.05(+3.66%) |
Sep 27, 2004 | 1.348 | 1.348 | 1.311 | 1.317 | 80,979 | -0.04(-2.63%) |
Sep 24, 2004 | 1.372 | 1.373 | 1.348 | 1.352 | 34,191 | -0.04(-2.78%) |
Sep 23, 2004 | 1.389 | 1.408 | 1.389 | 1.391 | 35,991 | -0.04(-2.59%) |
Sep 22, 2004 | 1.449 | 1.449 | 1.413 | 1.428 | 41,389 | -0.01(-0.41%) |
Sep 21, 2004 | 1.427 | 1.451 | 1.427 | 1.434 | 6,298 | +0.01(+0.73%) |
Sep 20, 2004 | 1.437 | 1.484 | 1.423 | 1.423 | 48,587 | -0.05(-3.27%) |
Sep 17, 2004 | 1.486 | 1.486 | 1.421 | 1.471 | 44,988 | -0.01(-0.46%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.427 | 1.478 | 36,665 | +0.00(+0.25%) |
Sep 15, 2004 | 1.457 | 1.486 | 1.399 | 1.474 | 53,086 | +0.01(+0.71%) |
Sep 14, 2004 | 1.445 | 1.470 | 1.445 | 1.464 | 71,082 | +0.03(+2.28%) |
Sep 13, 2004 | 1.443 | 1.482 | 1.415 | 1.431 | 35,091 | -0.03(-1.83%) |
Sep 10, 2004 | 1.446 | 1.474 | 1.446 | 1.458 | 8,997 | -0.02(-1.55%) |
Sep 09, 2004 | 1.449 | 1.481 | 1.437 | 1.481 | 27,893 | +0.00(+0.05%) |
Sep 08, 2004 | 1.481 | 1.497 | 1.420 | 1.480 | 141,075 | -0.00(-0.15%) |
Sep 07, 2004 | 1.467 | 1.498 | 1.467 | 1.483 | 113,776 | +0.01(+0.96%) |
Sep 03, 2004 | 1.463 | 1.482 | 1.463 | 1.469 | 40,489 | -0.02(-1.15%) |
Sep 02, 2004 | 1.437 | 1.489 | 1.430 | 1.486 | 261,834 | +0.06(+4.16%) |
Sep 01, 2004 | 1.426 | 1.426 | 1.426 | 1.426 | 5,398 | -0.01(-0.52%) |
Aug 31, 2004 | 1.433 | 1.437 | 1.406 | 1.434 | 27,893 | +0.03(+1.79%) |
Aug 30, 2004 | 1.397 | 1.445 | 1.392 | 1.409 | 109,772 | +0.02(+1.60%) |
Aug 27, 2004 | 1.400 | 1.400 | 1.366 | 1.386 | 22,494 | -0.04(-2.60%) |
Aug 26, 2004 | 1.413 | 1.434 | 1.400 | 1.423 | 54,886 | +0.02(+1.11%) |
Aug 25, 2004 | 1.370 | 1.423 | 1.363 | 1.408 | 117,870 | +0.02(+1.71%) |
Aug 24, 2004 | 1.368 | 1.437 | 1.348 | 1.384 | 126,868 | -0.03(-1.94%) |
Aug 23, 2004 | 1.342 | 1.441 | 1.342 | 1.411 | 165,036 | +0.04(+2.92%) |
Aug 20, 2004 | 1.401 | 1.414 | 1.371 | 1.371 | 45,888 | +0.00(+0.00%) |
Aug 19, 2004 | 1.391 | 1.416 | 1.371 | 1.371 | 80,079 | -0.02(-1.48%) |
Aug 18, 2004 | 1.368 | 1.392 | 1.348 | 1.392 | 48,587 | +0.03(+1.83%) |
Aug 17, 2004 | 1.374 | 1.385 | 1.352 | 1.367 | 48,587 | +0.03(+2.50%) |
Aug 16, 2004 | 1.324 | 1.343 | 1.320 | 1.334 | 55,786 | -0.04(-2.70%) |
Aug 13, 2004 | 1.368 | 1.383 | 1.324 | 1.371 | 29,692 | +0.03(+1.87%) |
Aug 12, 2004 | 1.274 | 1.383 | 1.274 | 1.346 | 83,679 | -0.04(-2.63%) |
Aug 11, 2004 | 1.446 | 1.446 | 1.356 | 1.382 | 47,688 | -0.09(-5.81%) |
Aug 10, 2004 | 1.452 | 1.467 | 1.451 | 1.467 | 57,585 | +0.00(+0.00%) |
Aug 09, 2004 | 1.445 | 1.471 | 1.445 | 1.467 | 318,250 | +0.01(+0.66%) |
Aug 06, 2004 | 1.374 | 1.460 | 1.374 | 1.457 | 38,690 | +0.06(+4.52%) |
Aug 05, 2004 | 1.398 | 1.452 | 1.394 | 1.394 | 55,786 | -0.05(-3.49%) |
Aug 04, 2004 | 1.409 | 1.456 | 1.382 | 1.445 | 53,086 | +0.04(+2.63%) |
Aug 03, 2004 | 1.407 | 1.430 | 1.407 | 1.408 | 146,132 | +0.02(+1.60%) |
Aug 02, 2004 | 1.397 | 1.403 | 1.379 | 1.386 | 61,184 | -0.01(-0.91%) |
Jul 30, 2004 | 1.412 | 1.412 | 1.398 | 1.398 | 12,596 | -0.01(-0.78%) |
Jul 29, 2004 | 1.397 | 1.414 | 1.397 | 1.409 | 20,694 | -0.00(-0.31%) |
Jul 28, 2004 | 1.429 | 1.429 | 1.391 | 1.414 | 15,296 | -0.01(-0.83%) |
Jul 27, 2004 | 1.391 | 1.426 | 1.391 | 1.425 | 43,189 | -0.01(-0.88%) |
Jul 26, 2004 | 1.387 | 1.438 | 1.386 | 1.438 | 75,581 | +0.03(+1.84%) |
Jul 23, 2004 | 1.410 | 1.412 | 1.386 | 1.412 | 30,592 | +0.01(+0.84%) |
Jul 22, 2004 | 1.419 | 1.426 | 1.400 | 1.400 | 132,266 | -0.04(-2.72%) |
Jul 21, 2004 | 1.482 | 1.482 | 1.430 | 1.440 | 201,549 | -0.04(-2.85%) |
Jul 20, 2004 | 1.441 | 1.482 | 1.423 | 1.482 | 26,993 | +0.04(+2.83%) |
Jul 19, 2004 | 1.400 | 1.453 | 1.400 | 1.441 | 44,088 | +0.01(+0.46%) |
Jul 16, 2004 | 1.304 | 1.467 | 1.304 | 1.434 | 16,195 | +0.01(+0.52%) |
Jul 15, 2004 | 1.305 | 1.430 | 1.305 | 1.427 | 75,581 | -0.00(-0.16%) |
Jul 14, 2004 | 1.306 | 1.446 | 1.306 | 1.429 | 189,852 | +0.02(+1.10%) |
Jul 13, 2004 | 1.395 | 1.414 | 1.357 | 1.414 | 111,572 | +0.06(+4.21%) |
Jul 12, 2004 | 1.388 | 1.388 | 1.357 | 1.357 | 65,683 | +0.01(+0.83%) |
Jul 09, 2004 | 1.332 | 1.353 | 1.308 | 1.346 | 76,480 | +0.02(+1.57%) |
Jul 08, 2004 | 1.274 | 1.440 | 1.274 | 1.325 | 252,836 | +0.01(+0.62%) |
Jul 07, 2004 | 1.318 | 1.318 | 1.300 | 1.317 | 42,289 | -0.00(-0.34%) |
Jul 06, 2004 | 1.317 | 1.371 | 1.291 | 1.321 | 98,975 | -0.01(-0.45%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.306 | 1.327 | 59,385 | -0.01(-0.44%) |