Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.578 | 1.627 | 1.578 | 1.610 | 135,377 | +0.01(+0.45%) |
Sep 29, 2004 | 1.618 | 1.622 | 1.596 | 1.603 | 80,334 | -0.01(-0.61%) |
Sep 28, 2004 | 1.592 | 1.621 | 1.592 | 1.612 | 88,268 | +0.02(+1.12%) |
Sep 27, 2004 | 1.577 | 1.613 | 1.565 | 1.594 | 188,934 | -0.00(-0.11%) |
Sep 24, 2004 | 1.573 | 1.622 | 1.573 | 1.596 | 135,377 | +0.03(+1.71%) |
Sep 23, 2004 | 1.621 | 1.621 | 1.569 | 1.569 | 92,731 | -0.03(-1.96%) |
Sep 22, 2004 | 1.621 | 1.621 | 1.573 | 1.601 | 229,597 | +0.00(+0.28%) |
Sep 21, 2004 | 1.571 | 1.621 | 1.571 | 1.596 | 87,276 | +0.00(+0.22%) |
Sep 20, 2004 | 1.581 | 1.621 | 1.559 | 1.593 | 154,221 | +0.01(+0.91%) |
Sep 17, 2004 | 1.667 | 1.667 | 1.568 | 1.578 | 292,079 | -0.01(-0.68%) |
Sep 16, 2004 | 1.626 | 1.626 | 1.563 | 1.589 | 108,599 | +0.03(+2.13%) |
Sep 15, 2004 | 1.525 | 1.611 | 1.525 | 1.556 | 308,939 | +0.03(+2.06%) |
Sep 14, 2004 | 1.525 | 1.563 | 1.524 | 1.525 | 169,594 | -0.02(-1.51%) |
Sep 13, 2004 | 1.560 | 1.560 | 1.515 | 1.548 | 291,583 | +0.01(+0.64%) |
Sep 10, 2004 | 1.570 | 1.590 | 1.542 | 1.538 | 229,597 | -0.04(-2.78%) |
Sep 09, 2004 | 1.574 | 1.595 | 1.489 | 1.582 | 456,218 | -0.05(-2.86%) |
Sep 08, 2004 | 1.673 | 1.676 | 1.623 | 1.628 | 176,536 | -0.04(-2.42%) |
Sep 07, 2004 | 1.649 | 1.672 | 1.615 | 1.669 | 320,344 | +0.00(+0.11%) |
Sep 03, 2004 | 1.667 | 1.667 | 1.632 | 1.667 | 242,986 | +0.00(+0.00%) |
Sep 02, 2004 | 1.631 | 1.667 | 1.631 | 1.667 | 172,073 | +0.01(+0.54%) |
Sep 01, 2004 | 1.580 | 1.693 | 1.580 | 1.658 | 667,467 | +0.06(+3.93%) |
Aug 31, 2004 | 1.555 | 1.622 | 1.555 | 1.595 | 269,764 | +0.02(+1.02%) |
Aug 30, 2004 | 1.639 | 1.639 | 1.561 | 1.579 | 255,879 | -0.03(-2.17%) |
Aug 27, 2004 | 1.577 | 1.637 | 1.577 | 1.614 | 257,862 | +0.00(+0.28%) |
Aug 26, 2004 | 1.630 | 1.639 | 1.591 | 1.610 | 423,985 | -0.01(-0.61%) |
Aug 25, 2004 | 1.702 | 1.703 | 1.605 | 1.620 | 1,584,368 | -0.00(-0.17%) |
Aug 24, 2004 | 1.613 | 1.712 | 1.573 | 1.622 | 1,599,740 | +0.05(+3.37%) |
Aug 23, 2004 | 1.522 | 1.661 | 1.513 | 1.569 | 1,328,985 | +0.05(+3.24%) |
Aug 20, 2004 | 1.513 | 1.524 | 1.500 | 1.520 | 135,020 | +0.01(+0.41%) |
Aug 19, 2004 | 1.542 | 1.542 | 1.495 | 1.514 | 153,725 | -0.01(-0.65%) |
Aug 18, 2004 | 1.527 | 1.527 | 1.479 | 1.524 | 269,560 | +0.03(+2.04%) |
Aug 17, 2004 | 1.524 | 1.553 | 1.480 | 1.493 | 236,043 | -0.03(-2.00%) |
Aug 16, 2004 | 1.524 | 1.541 | 1.481 | 1.524 | 181,495 | +0.00(+0.18%) |
Aug 13, 2004 | 1.530 | 1.540 | 1.453 | 1.521 | 270,260 | +0.02(+1.19%) |
Aug 12, 2004 | 1.523 | 1.523 | 1.482 | 1.503 | 145,791 | -0.02(-1.35%) |
Aug 11, 2004 | 1.487 | 1.556 | 1.487 | 1.524 | 221,662 | -0.00(-0.29%) |
Aug 10, 2004 | 1.529 | 1.555 | 1.520 | 1.528 | 533,081 | +0.00(+0.00%) |
Aug 09, 2004 | 1.511 | 1.528 | 1.499 | 1.528 | 421,010 | +0.07(+4.60%) |
Aug 06, 2004 | 1.524 | 1.524 | 1.425 | 1.461 | 192,901 | -0.01(-0.61%) |
Aug 05, 2004 | 1.537 | 1.537 | 1.429 | 1.470 | 402,662 | -0.03(-2.32%) |
Aug 04, 2004 | 1.482 | 1.523 | 1.438 | 1.505 | 112,071 | +0.02(+1.14%) |
Aug 03, 2004 | 1.545 | 1.545 | 1.452 | 1.488 | 178,961 | -0.04(-2.52%) |
Aug 02, 2004 | 1.493 | 1.530 | 1.484 | 1.526 | 187,446 | +0.02(+1.19%) |
Jul 30, 2004 | 1.546 | 1.546 | 1.457 | 1.508 | 316,873 | -0.01(-0.94%) |
Jul 29, 2004 | 1.568 | 1.568 | 1.490 | 1.523 | 360,511 | -0.00(-0.12%) |
Jul 28, 2004 | 1.436 | 1.529 | 1.434 | 1.525 | 298,525 | -0.01(-0.41%) |
Jul 27, 2004 | 1.496 | 1.531 | 1.487 | 1.531 | 690,774 | +0.01(+0.47%) |
Jul 26, 2004 | 1.496 | 1.561 | 1.488 | 1.524 | 296,542 | +0.02(+1.55%) |
Jul 23, 2004 | 1.531 | 1.571 | 1.499 | 1.500 | 205,794 | -0.04(-2.45%) |
Jul 22, 2004 | 1.525 | 1.575 | 1.519 | 1.538 | 119,013 | -0.02(-1.04%) |
Jul 21, 2004 | 1.562 | 1.599 | 1.538 | 1.554 | 338,692 | +0.01(+0.64%) |
Jul 20, 2004 | 1.490 | 1.591 | 1.454 | 1.544 | 364,975 | +0.07(+4.49%) |
Jul 19, 2004 | 1.477 | 1.479 | 1.445 | 1.478 | 180,503 | -0.02(-1.38%) |
Jul 16, 2004 | 1.505 | 1.518 | 1.497 | 1.499 | 112,567 | +0.01(+0.42%) |
Jul 15, 2004 | 1.494 | 1.511 | 1.483 | 1.492 | 248,440 | +0.01(+0.67%) |
Jul 14, 2004 | 1.512 | 1.524 | 1.463 | 1.482 | 389,769 | -0.02(-1.14%) |
Jul 13, 2004 | 1.512 | 1.512 | 1.473 | 1.499 | 136,369 | -0.01(-0.65%) |
Jul 12, 2004 | 1.430 | 1.511 | 1.430 | 1.509 | 252,903 | +0.05(+3.31%) |
Jul 09, 2004 | 1.434 | 1.464 | 1.431 | 1.461 | 212,240 | +0.03(+1.88%) |
Jul 08, 2004 | 1.440 | 1.458 | 1.421 | 1.434 | 184,966 | -0.01(-0.87%) |
Jul 07, 2004 | 1.435 | 1.461 | 1.425 | 1.447 | 140,336 | +0.01(+0.88%) |
Jul 06, 2004 | 1.363 | 1.434 | 1.355 | 1.434 | 238,027 | +0.07(+5.26%) |
Jul 02, 2004 | 1.364 | 1.385 | 1.346 | 1.362 | 275,714 | -0.00(-0.20%) |