Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.363 | 1.363 | 1.358 | 1.358 | 11,609 | -0.01(-1.01%) |
Sep 29, 2004 | 1.373 | 1.382 | 1.372 | 1.372 | 9,085 | -0.01(-0.72%) |
Sep 28, 2004 | 1.387 | 1.387 | 1.382 | 1.382 | 3,533 | -0.01(-0.89%) |
Sep 27, 2004 | 1.394 | 1.409 | 1.394 | 1.394 | 63,094 | +0.00(+0.04%) |
Sep 24, 2004 | 1.461 | 1.462 | 1.394 | 1.394 | 25,237 | -0.06(-3.96%) |
Sep 23, 2004 | 1.486 | 1.565 | 1.431 | 1.451 | 109,531 | -0.02(-1.68%) |
Sep 22, 2004 | 1.440 | 1.476 | 1.440 | 1.476 | 27,761 | +0.04(+2.76%) |
Sep 21, 2004 | 1.436 | 1.446 | 1.431 | 1.436 | 17,161 | +0.02(+1.40%) |
Sep 20, 2004 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 1.403 | 1.421 | 1.402 | 1.417 | 5,552 | +0.00(+0.35%) |
Sep 16, 2004 | 1.394 | 1.412 | 1.394 | 1.412 | 2,019 | +0.01(+0.92%) |
Sep 15, 2004 | 1.362 | 1.399 | 1.362 | 1.399 | 43,913 | +0.02(+1.22%) |
Sep 14, 2004 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 1.367 | 1.382 | 1.367 | 1.382 | 3,028 | +0.01(+0.87%) |
Sep 10, 2004 | 1.377 | 1.377 | 1.362 | 1.370 | 10,095 | -0.02(-1.21%) |
Sep 09, 2004 | 1.402 | 1.402 | 1.387 | 1.387 | 3,028 | -0.00(-0.28%) |
Sep 08, 2004 | 1.387 | 1.391 | 1.362 | 1.391 | 613,779 | +0.00(+0.29%) |
Sep 07, 2004 | 1.407 | 1.407 | 1.387 | 1.387 | 5,047 | -0.02(-1.48%) |
Sep 03, 2004 | 1.410 | 1.412 | 1.408 | 1.408 | 29,780 | -0.00(-0.28%) |
Sep 02, 2004 | 1.412 | 1.417 | 1.412 | 1.412 | 2,523 | +0.00(+0.00%) |
Sep 01, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 504 | +0.00(+0.00%) |
Aug 31, 2004 | 1.438 | 1.438 | 1.412 | 1.412 | 11,104 | -0.02(-1.18%) |
Aug 30, 2004 | 1.461 | 1.466 | 1.428 | 1.428 | 14,637 | -0.02(-1.23%) |
Aug 27, 2004 | 1.446 | 1.446 | 1.446 | 1.446 | 2,019 | +0.00(+0.00%) |
Aug 26, 2004 | 1.441 | 1.446 | 1.441 | 1.446 | 2,523 | +0.01(+0.69%) |
Aug 25, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 1.444 | 1.444 | 1.431 | 1.436 | 34,827 | -0.01(-0.48%) |
Aug 23, 2004 | 1.417 | 1.443 | 1.417 | 1.443 | 29,780 | +0.02(+1.46%) |
Aug 20, 2004 | 1.446 | 1.446 | 1.412 | 1.422 | 35,837 | -0.03(-2.31%) |
Aug 19, 2004 | 1.456 | 1.461 | 1.456 | 1.456 | 25,742 | -0.00(-0.34%) |
Aug 18, 2004 | 1.459 | 1.461 | 1.459 | 1.461 | 25,237 | +0.00(+0.20%) |
Aug 17, 2004 | 1.456 | 1.458 | 1.456 | 1.458 | 3,533 | -0.01(-0.54%) |
Aug 16, 2004 | 1.507 | 1.507 | 1.466 | 1.466 | 11,104 | -0.05(-3.27%) |
Aug 13, 2004 | 1.530 | 1.530 | 1.516 | 1.516 | 5,552 | -0.01(-0.97%) |
Aug 12, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 504 | -0.00(-0.06%) |
Aug 11, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 1.533 | 1.535 | 1.530 | 1.531 | 38,865 | -0.00(-0.13%) |
Aug 09, 2004 | 1.526 | 1.533 | 1.526 | 1.533 | 1,009 | +0.00(+0.19%) |
Aug 06, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 1,009 | -0.00(-0.32%) |
Aug 05, 2004 | 1.541 | 1.541 | 1.535 | 1.535 | 1,514 | -0.01(-0.96%) |
Aug 04, 2004 | 1.560 | 1.560 | 1.550 | 1.550 | 3,533 | -0.00(-0.26%) |
Aug 03, 2004 | 1.557 | 1.557 | 1.550 | 1.554 | 34,827 | -0.00(-0.25%) |
Aug 02, 2004 | 1.555 | 1.558 | 1.546 | 1.558 | 7,066 | -0.00(-0.25%) |
Jul 30, 2004 | 1.557 | 1.562 | 1.535 | 1.562 | 25,742 | +0.01(+0.38%) |
Jul 29, 2004 | 1.550 | 1.560 | 1.545 | 1.556 | 13,628 | +0.02(+1.03%) |
Jul 28, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 5,552 | -0.02(-1.27%) |
Jul 27, 2004 | 1.550 | 1.560 | 1.550 | 1.560 | 5,047 | +0.02(+1.29%) |
Jul 26, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 504 | -0.00(-0.32%) |
Jul 23, 2004 | 1.545 | 1.545 | 1.545 | 1.545 | 19,180 | +0.00(+0.13%) |
Jul 22, 2004 | 1.535 | 1.543 | 1.526 | 1.543 | 9,590 | -0.00(-0.06%) |
Jul 21, 2004 | 1.544 | 1.544 | 1.544 | 1.544 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.545 | 1.545 | 1.537 | 1.544 | 10,095 | -0.01(-0.38%) |
Jul 19, 2004 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 1.549 | 1.550 | 1.549 | 1.550 | 1,514 | +0.01(+0.64%) |
Jul 15, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 1.560 | 1.560 | 1.540 | 1.540 | 10,095 | -0.01(-0.96%) |
Jul 13, 2004 | 1.555 | 1.555 | 1.555 | 1.555 | 1,009 | -0.01(-0.51%) |
Jul 12, 2004 | 1.550 | 1.563 | 1.545 | 1.563 | 28,266 | +0.00(+0.19%) |
Jul 09, 2004 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.561 | 1.561 | 1.560 | 1.560 | 1,514 | +0.00(+0.32%) |
Jul 07, 2004 | 1.565 | 1.565 | 1.555 | 1.555 | 8,580 | -0.02(-1.26%) |
Jul 06, 2004 | 1.570 | 1.575 | 1.570 | 1.575 | 9,085 | +0.00(+0.00%) |
Jul 02, 2004 | 1.575 | 1.580 | 1.570 | 1.575 | 12,114 | +0.02(+1.27%) |