Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.730 | 1.761 | 1.674 | 1.691 | 38,918 | -0.04(-2.22%) |
Sep 29, 2004 | 1.754 | 1.754 | 1.678 | 1.730 | 9,157 | -0.01(-0.40%) |
Sep 28, 2004 | 1.674 | 1.765 | 1.670 | 1.737 | 34,911 | +0.02(+1.43%) |
Sep 27, 2004 | 1.758 | 1.768 | 1.684 | 1.712 | 35,197 | -0.08(-4.30%) |
Sep 24, 2004 | 1.800 | 1.912 | 1.786 | 1.789 | 12,018 | +0.00(+0.20%) |
Sep 23, 2004 | 1.716 | 1.831 | 1.716 | 1.786 | 15,452 | +0.07(+3.86%) |
Sep 22, 2004 | 1.681 | 1.723 | 1.677 | 1.719 | 22,320 | +0.02(+1.03%) |
Sep 21, 2004 | 1.663 | 1.789 | 1.663 | 1.702 | 26,613 | -0.02(-1.22%) |
Sep 20, 2004 | 1.730 | 1.740 | 1.691 | 1.723 | 12,304 | +0.10(+6.23%) |
Sep 17, 2004 | 1.649 | 1.800 | 1.534 | 1.622 | 52,653 | -0.05(-3.11%) |
Sep 16, 2004 | 1.600 | 1.789 | 1.600 | 1.674 | 50,078 | +0.02(+1.48%) |
Sep 15, 2004 | 1.670 | 1.719 | 1.545 | 1.649 | 26,326 | -0.03(-1.67%) |
Sep 14, 2004 | 1.625 | 1.747 | 1.625 | 1.677 | 32,908 | +0.04(+2.35%) |
Sep 13, 2004 | 1.600 | 1.709 | 1.583 | 1.639 | 5,437 | -0.02(-1.47%) |
Sep 10, 2004 | 1.600 | 1.744 | 1.593 | 1.663 | 22,892 | -0.08(-4.80%) |
Sep 09, 2004 | 1.877 | 1.877 | 1.639 | 1.747 | 18,028 | -0.10(-5.30%) |
Sep 08, 2004 | 1.765 | 1.845 | 1.705 | 1.845 | 10,015 | +0.11(+6.45%) |
Sep 07, 2004 | 1.677 | 1.733 | 1.677 | 1.733 | 4,578 | +0.00(+0.00%) |
Sep 03, 2004 | 1.691 | 1.733 | 1.684 | 1.733 | 3,720 | +0.09(+5.76%) |
Sep 02, 2004 | 1.733 | 1.733 | 1.607 | 1.639 | 10,015 | -0.07(-4.29%) |
Sep 01, 2004 | 1.573 | 1.712 | 1.569 | 1.712 | 10,301 | +0.13(+7.93%) |
Aug 31, 2004 | 1.471 | 1.590 | 1.471 | 1.587 | 5,437 | +0.05(+3.42%) |
Aug 30, 2004 | 1.531 | 1.538 | 1.496 | 1.534 | 5,437 | +0.03(+2.09%) |
Aug 27, 2004 | 1.538 | 1.538 | 1.415 | 1.503 | 12,304 | -0.03(-2.27%) |
Aug 26, 2004 | 1.485 | 1.618 | 1.436 | 1.538 | 71,254 | -0.11(-6.78%) |
Aug 25, 2004 | 1.656 | 1.730 | 1.380 | 1.649 | 42,638 | +0.00(+0.00%) |
Aug 24, 2004 | 1.548 | 1.908 | 1.503 | 1.649 | 68,965 | +0.05(+3.06%) |
Aug 23, 2004 | 1.587 | 1.656 | 1.415 | 1.600 | 48,813 | -0.09(-5.57%) |
Aug 20, 2004 | 1.576 | 1.702 | 1.443 | 1.695 | 25,754 | +0.10(+6.36%) |
Aug 19, 2004 | 1.747 | 1.747 | 1.545 | 1.593 | 56,373 | -0.14(-8.06%) |
Aug 18, 2004 | 1.628 | 1.831 | 1.587 | 1.733 | 47,591 | -0.01(-0.60%) |
Aug 17, 2004 | 1.688 | 1.796 | 1.580 | 1.744 | 38,631 | +0.01(+0.81%) |
Aug 16, 2004 | 1.793 | 1.796 | 1.677 | 1.730 | 36,342 | -0.06(-3.51%) |
Aug 13, 2004 | 1.768 | 1.793 | 1.730 | 1.793 | 13,163 | +0.08(+4.69%) |
Aug 12, 2004 | 1.779 | 1.782 | 1.712 | 1.712 | 13,449 | -0.07(-3.73%) |
Aug 11, 2004 | 1.712 | 1.779 | 1.712 | 1.779 | 4,292 | +0.00(+0.20%) |
Aug 10, 2004 | 1.758 | 1.775 | 1.726 | 1.775 | 4,578 | +0.00(+0.00%) |
Aug 09, 2004 | 1.779 | 1.782 | 1.712 | 1.775 | 33,194 | -0.01(-0.39%) |
Aug 06, 2004 | 1.744 | 1.782 | 1.684 | 1.782 | 29,760 | +0.00(+0.20%) |
Aug 05, 2004 | 1.995 | 1.995 | 1.737 | 1.779 | 22,606 | -0.38(-17.50%) |
Aug 04, 2004 | 2.132 | 2.163 | 2.114 | 2.156 | 20,031 | -0.01(-0.32%) |
Aug 03, 2004 | 2.163 | 2.205 | 2.132 | 2.163 | 26,040 | -0.00(-0.16%) |
Aug 02, 2004 | 2.079 | 2.202 | 2.079 | 2.167 | 34,625 | -0.02(-0.80%) |
Jul 30, 2004 | 2.153 | 2.184 | 1.981 | 2.184 | 36,342 | +0.02(+1.13%) |
Jul 29, 2004 | 2.030 | 2.233 | 2.030 | 2.160 | 32,622 | +0.03(+1.48%) |
Jul 28, 2004 | 1.999 | 2.146 | 1.915 | 2.128 | 26,040 | +0.05(+2.35%) |
Jul 27, 2004 | 2.002 | 2.079 | 1.981 | 2.079 | 14,021 | +0.02(+1.02%) |
Jul 26, 2004 | 2.188 | 2.219 | 1.999 | 2.058 | 39,490 | -0.14(-6.51%) |
Jul 23, 2004 | 2.202 | 2.223 | 2.174 | 2.202 | 9,443 | +0.01(+0.48%) |
Jul 22, 2004 | 2.236 | 2.236 | 2.191 | 2.191 | 10,587 | -0.03(-1.42%) |
Jul 21, 2004 | 2.230 | 2.233 | 2.184 | 2.223 | 16,597 | -0.03(-1.40%) |
Jul 20, 2004 | 2.240 | 2.254 | 2.209 | 2.254 | 4,006 | +0.00(+0.16%) |
Jul 19, 2004 | 2.261 | 2.261 | 2.243 | 2.250 | 3,433 | -0.02(-0.92%) |
Jul 16, 2004 | 2.236 | 2.271 | 2.195 | 2.271 | 42,065 | -0.02(-0.76%) |
Jul 15, 2004 | 2.167 | 2.352 | 2.167 | 2.289 | 131,920 | +0.13(+6.16%) |
Jul 14, 2004 | 2.100 | 2.233 | 2.097 | 2.156 | 20,031 | +0.03(+1.31%) |
Jul 13, 2004 | 2.121 | 2.128 | 2.097 | 2.128 | 6,581 | +0.01(+0.50%) |
Jul 12, 2004 | 2.118 | 2.118 | 2.100 | 2.118 | 20,031 | -0.01(-0.33%) |
Jul 09, 2004 | 2.125 | 2.149 | 2.125 | 2.125 | 2,575 | -0.03(-1.30%) |
Jul 08, 2004 | 2.122 | 2.160 | 2.121 | 2.153 | 4,864 | -0.00(-0.16%) |
Jul 07, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 1,144 | +0.00(+0.00%) |
Jul 06, 2004 | 2.209 | 2.233 | 2.118 | 2.156 | 7,154 | -0.05(-2.37%) |
Jul 02, 2004 | 2.205 | 2.236 | 2.205 | 2.209 | 4,578 | -0.03(-1.25%) |