Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.545 | 1.592 | 1.545 | 1.576 | 138,301 | +0.01(+0.45%) |
Sep 29, 2004 | 1.584 | 1.588 | 1.562 | 1.569 | 82,069 | -0.01(-0.61%) |
Sep 28, 2004 | 1.558 | 1.587 | 1.558 | 1.578 | 90,174 | +0.02(+1.12%) |
Sep 27, 2004 | 1.544 | 1.579 | 1.532 | 1.561 | 193,014 | -0.00(-0.11%) |
Sep 24, 2004 | 1.540 | 1.588 | 1.540 | 1.562 | 138,301 | +0.03(+1.71%) |
Sep 23, 2004 | 1.587 | 1.587 | 1.536 | 1.536 | 94,734 | -0.03(-1.96%) |
Sep 22, 2004 | 1.587 | 1.587 | 1.540 | 1.567 | 234,556 | +0.00(+0.28%) |
Sep 21, 2004 | 1.538 | 1.587 | 1.538 | 1.562 | 89,161 | +0.00(+0.22%) |
Sep 20, 2004 | 1.548 | 1.587 | 1.526 | 1.559 | 157,552 | +0.01(+0.91%) |
Sep 17, 2004 | 1.632 | 1.632 | 1.535 | 1.545 | 298,387 | -0.01(-0.68%) |
Sep 16, 2004 | 1.591 | 1.591 | 1.530 | 1.555 | 110,945 | +0.03(+2.13%) |
Sep 15, 2004 | 1.492 | 1.577 | 1.492 | 1.523 | 315,612 | +0.03(+2.06%) |
Sep 14, 2004 | 1.493 | 1.530 | 1.491 | 1.492 | 173,257 | -0.02(-1.50%) |
Sep 13, 2004 | 1.527 | 1.527 | 1.483 | 1.515 | 297,881 | +0.01(+0.64%) |
Sep 10, 2004 | 1.537 | 1.556 | 1.509 | 1.505 | 234,556 | -0.04(-2.78%) |
Sep 09, 2004 | 1.541 | 1.562 | 1.457 | 1.548 | 466,072 | -0.05(-2.86%) |
Sep 08, 2004 | 1.638 | 1.641 | 1.589 | 1.594 | 180,349 | -0.04(-2.42%) |
Sep 07, 2004 | 1.614 | 1.636 | 1.581 | 1.634 | 327,263 | +0.00(+0.11%) |
Sep 03, 2004 | 1.632 | 1.632 | 1.598 | 1.632 | 248,234 | +0.00(+0.00%) |
Sep 02, 2004 | 1.597 | 1.632 | 1.597 | 1.632 | 175,790 | +0.01(+0.54%) |
Sep 01, 2004 | 1.547 | 1.657 | 1.547 | 1.623 | 681,884 | +0.06(+3.93%) |
Aug 31, 2004 | 1.522 | 1.588 | 1.522 | 1.562 | 275,590 | +0.02(+1.02%) |
Aug 30, 2004 | 1.605 | 1.605 | 1.528 | 1.546 | 261,405 | -0.03(-2.17%) |
Aug 27, 2004 | 1.544 | 1.603 | 1.544 | 1.580 | 263,432 | +0.00(+0.28%) |
Aug 26, 2004 | 1.596 | 1.605 | 1.557 | 1.576 | 433,143 | -0.01(-0.61%) |
Aug 25, 2004 | 1.666 | 1.667 | 1.571 | 1.585 | 1,618,588 | -0.00(-0.17%) |
Aug 24, 2004 | 1.579 | 1.676 | 1.540 | 1.588 | 1,634,293 | +0.05(+3.37%) |
Aug 23, 2004 | 1.490 | 1.626 | 1.481 | 1.536 | 1,357,689 | +0.05(+3.24%) |
Aug 20, 2004 | 1.481 | 1.491 | 1.469 | 1.488 | 137,937 | +0.01(+0.42%) |
Aug 19, 2004 | 1.510 | 1.510 | 1.463 | 1.482 | 157,046 | -0.01(-0.65%) |
Aug 18, 2004 | 1.495 | 1.495 | 1.448 | 1.491 | 275,383 | +0.03(+2.04%) |
Aug 17, 2004 | 1.491 | 1.520 | 1.448 | 1.462 | 241,141 | -0.03(-2.00%) |
Aug 16, 2004 | 1.491 | 1.508 | 1.449 | 1.491 | 185,415 | +0.00(+0.18%) |
Aug 13, 2004 | 1.498 | 1.507 | 1.422 | 1.489 | 276,097 | +0.02(+1.19%) |
Aug 12, 2004 | 1.491 | 1.491 | 1.451 | 1.471 | 148,940 | -0.02(-1.35%) |
Aug 11, 2004 | 1.455 | 1.523 | 1.455 | 1.491 | 226,450 | -0.00(-0.29%) |
Aug 10, 2004 | 1.497 | 1.522 | 1.488 | 1.496 | 544,595 | +0.00(+0.00%) |
Aug 09, 2004 | 1.479 | 1.496 | 1.468 | 1.496 | 430,103 | +0.07(+4.60%) |
Aug 06, 2004 | 1.491 | 1.491 | 1.395 | 1.430 | 197,067 | -0.01(-0.61%) |
Aug 05, 2004 | 1.505 | 1.505 | 1.398 | 1.439 | 411,359 | -0.03(-2.32%) |
Aug 04, 2004 | 1.451 | 1.491 | 1.408 | 1.473 | 114,491 | +0.02(+1.14%) |
Aug 03, 2004 | 1.512 | 1.512 | 1.421 | 1.456 | 182,827 | -0.04(-2.52%) |
Aug 02, 2004 | 1.462 | 1.498 | 1.453 | 1.494 | 191,495 | +0.02(+1.19%) |
Jul 30, 2004 | 1.513 | 1.513 | 1.427 | 1.477 | 323,717 | -0.01(-0.94%) |
Jul 29, 2004 | 1.535 | 1.535 | 1.459 | 1.491 | 368,298 | -0.00(-0.12%) |
Jul 28, 2004 | 1.405 | 1.497 | 1.404 | 1.492 | 304,973 | -0.01(-0.41%) |
Jul 27, 2004 | 1.464 | 1.498 | 1.455 | 1.498 | 705,694 | +0.01(+0.47%) |
Jul 26, 2004 | 1.464 | 1.528 | 1.456 | 1.491 | 302,947 | +0.02(+1.55%) |
Jul 23, 2004 | 1.498 | 1.538 | 1.468 | 1.469 | 210,239 | -0.04(-2.45%) |
Jul 22, 2004 | 1.493 | 1.541 | 1.487 | 1.505 | 121,584 | -0.02(-1.04%) |
Jul 21, 2004 | 1.529 | 1.565 | 1.505 | 1.521 | 346,008 | +0.01(+0.64%) |
Jul 20, 2004 | 1.459 | 1.557 | 1.423 | 1.512 | 372,858 | +0.06(+4.49%) |
Jul 19, 2004 | 1.446 | 1.448 | 1.414 | 1.447 | 184,402 | -0.02(-1.38%) |
Jul 16, 2004 | 1.473 | 1.486 | 1.465 | 1.467 | 114,998 | +0.01(+0.42%) |
Jul 15, 2004 | 1.462 | 1.479 | 1.452 | 1.461 | 253,806 | +0.01(+0.67%) |
Jul 14, 2004 | 1.480 | 1.491 | 1.432 | 1.451 | 398,188 | -0.02(-1.14%) |
Jul 13, 2004 | 1.480 | 1.480 | 1.441 | 1.468 | 139,315 | -0.01(-0.65%) |
Jul 12, 2004 | 1.399 | 1.479 | 1.399 | 1.477 | 258,366 | +0.05(+3.31%) |
Jul 09, 2004 | 1.404 | 1.433 | 1.401 | 1.430 | 216,825 | +0.03(+1.88%) |
Jul 08, 2004 | 1.410 | 1.427 | 1.391 | 1.404 | 188,962 | -0.01(-0.87%) |
Jul 07, 2004 | 1.405 | 1.430 | 1.395 | 1.416 | 143,367 | +0.01(+0.87%) |
Jul 06, 2004 | 1.334 | 1.404 | 1.326 | 1.404 | 243,168 | +0.07(+5.26%) |
Jul 02, 2004 | 1.335 | 1.355 | 1.318 | 1.333 | 281,669 | -0.00(-0.20%) |