Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.398 | 1.405 | 1.383 | 1.405 | 15,241 | +0.01(+0.56%) |
Oct 28, 2004 | 1.314 | 1.398 | 1.314 | 1.398 | 24,385 | +0.00(+0.00%) |
Oct 27, 2004 | 1.378 | 1.398 | 1.378 | 1.398 | 9,144 | +0.02(+1.43%) |
Oct 26, 2004 | 1.345 | 1.379 | 1.345 | 1.378 | 46,739 | +0.05(+3.70%) |
Oct 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 2,032 | +0.00(+0.00%) |
Oct 22, 2004 | 1.328 | 1.329 | 1.327 | 1.329 | 11,176 | +0.00(+0.07%) |
Oct 21, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 1,016 | +0.01(+0.52%) |
Oct 20, 2004 | 1.281 | 1.321 | 1.281 | 1.321 | 2,032 | -0.01(-0.59%) |
Oct 19, 2004 | 1.239 | 1.329 | 1.239 | 1.329 | 10,160 | +0.05(+3.85%) |
Oct 18, 2004 | 1.304 | 1.304 | 1.279 | 1.279 | 8,128 | +0.00(+0.00%) |
Oct 15, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
Oct 14, 2004 | 1.245 | 1.279 | 1.230 | 1.279 | 18,289 | +0.01(+0.54%) |
Oct 13, 2004 | 1.273 | 1.273 | 1.273 | 1.273 | 2,032 | +0.04(+3.11%) |
Oct 12, 2004 | 1.236 | 1.236 | 1.233 | 1.234 | 5,080 | -0.03(-2.41%) |
Oct 11, 2004 | 1.337 | 1.337 | 1.245 | 1.265 | 23,369 | +0.01(+0.94%) |
Oct 08, 2004 | 1.329 | 1.329 | 1.252 | 1.253 | 73,157 | -0.08(-5.70%) |
Oct 07, 2004 | 1.335 | 1.356 | 1.329 | 1.329 | 75,189 | -0.03(-2.17%) |
Oct 06, 2004 | 1.257 | 1.358 | 1.257 | 1.358 | 30,482 | +0.10(+8.32%) |
Oct 05, 2004 | 1.244 | 1.254 | 1.244 | 1.254 | 7,112 | +0.00(+0.32%) |
Oct 04, 2004 | 1.362 | 1.362 | 1.191 | 1.250 | 17,273 | +0.01(+1.03%) |
Oct 01, 2004 | 1.235 | 1.314 | 1.233 | 1.237 | 32,514 | -0.06(-4.70%) |
Sep 30, 2004 | 1.275 | 1.298 | 1.273 | 1.298 | 14,225 | +0.02(+1.78%) |
Sep 29, 2004 | 1.187 | 1.313 | 1.187 | 1.275 | 28,450 | +0.01(+0.86%) |
Sep 28, 2004 | 1.319 | 1.321 | 1.220 | 1.265 | 35,562 | -0.01(-1.08%) |
Sep 27, 2004 | 1.289 | 1.289 | 1.238 | 1.278 | 31,498 | -0.00(-0.08%) |
Sep 24, 2004 | 1.311 | 1.311 | 1.260 | 1.279 | 49,787 | -0.01(-0.61%) |
Sep 23, 2004 | 1.291 | 1.291 | 1.287 | 1.287 | 13,209 | +0.04(+3.31%) |
Sep 22, 2004 | 1.270 | 1.279 | 1.235 | 1.246 | 10,160 | -0.06(-4.80%) |
Sep 21, 2004 | 1.294 | 1.316 | 1.290 | 1.309 | 31,498 | -0.02(-1.41%) |
Sep 20, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 1.231 | 1.328 | 1.231 | 1.328 | 22,353 | +0.06(+5.14%) |
Sep 16, 2004 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.329 | 1.333 | 1.263 | 1.263 | 7,112 | -0.01(-0.54%) |
Sep 14, 2004 | 1.216 | 1.333 | 1.207 | 1.270 | 56,900 | +0.02(+1.90%) |
Sep 13, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 3,048 | -0.00(-0.01%) |
Sep 10, 2004 | 1.255 | 1.255 | 1.246 | 1.246 | 3,048 | -0.01(-0.70%) |
Sep 09, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 10,160 | +0.01(+0.71%) |
Sep 02, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 1,016 | -0.03(-2.31%) |
Sep 01, 2004 | 1.275 | 1.285 | 1.270 | 1.275 | 10,160 | +0.01(+0.70%) |
Aug 31, 2004 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.267 | 1.269 | 1.266 | 1.267 | 5,080 | -0.00(-0.39%) |
Aug 27, 2004 | 1.275 | 1.329 | 1.268 | 1.272 | 24,385 | -0.06(-4.15%) |
Aug 26, 2004 | 1.305 | 1.329 | 1.291 | 1.327 | 29,466 | -0.00(-0.15%) |
Aug 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 29,466 | -0.01(-0.44%) |
Aug 24, 2004 | 1.335 | 1.335 | 1.335 | 1.335 | 1,016 | -0.01(-0.88%) |
Aug 23, 2004 | 1.386 | 1.399 | 1.346 | 1.346 | 107,135 | -0.03(-2.29%) |
Aug 20, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 5,334 | -0.02(-1.34%) |
Aug 19, 2004 | 1.378 | 1.397 | 1.377 | 1.397 | 110,752 | +0.02(+1.36%) |
Aug 18, 2004 | 1.364 | 1.378 | 1.364 | 1.378 | 53,852 | +0.00(+0.00%) |
Aug 17, 2004 | 1.305 | 1.452 | 1.305 | 1.378 | 274,341 | +0.07(+5.58%) |
Aug 16, 2004 | 1.229 | 1.319 | 1.217 | 1.305 | 221,505 | +0.09(+7.37%) |
Aug 13, 2004 | 1.212 | 1.215 | 1.209 | 1.215 | 24,385 | +0.06(+5.11%) |
Aug 12, 2004 | 1.151 | 1.156 | 1.132 | 1.156 | 59,948 | -0.01(-0.84%) |
Aug 11, 2004 | 1.170 | 1.207 | 1.166 | 1.166 | 3,048 | -0.06(-5.05%) |
Aug 10, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 1,016 | +0.02(+1.46%) |
Aug 09, 2004 | 1.211 | 1.211 | 1.132 | 1.211 | 104,656 | +0.00(+0.00%) |
Aug 06, 2004 | 1.184 | 1.230 | 1.162 | 1.211 | 27,434 | -0.03(-2.54%) |
Aug 05, 2004 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 1.209 | 1.242 | 1.209 | 1.242 | 2,032 | -0.02(-1.79%) |
Aug 03, 2004 | 1.265 | 1.275 | 1.265 | 1.265 | 6,096 | -0.04(-3.17%) |