Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.914 | 1.935 | 1.871 | 1.909 | 4,759,436 | -0.00(-0.09%) |
Oct 28, 2004 | 1.917 | 1.919 | 1.891 | 1.910 | 5,022,051 | -0.01(-0.32%) |
Oct 27, 2004 | 1.890 | 1.924 | 1.876 | 1.916 | 11,615,291 | +0.03(+1.56%) |
Oct 26, 2004 | 1.918 | 1.918 | 1.849 | 1.887 | 7,492,605 | -0.04(-2.11%) |
Oct 25, 2004 | 1.909 | 1.948 | 1.908 | 1.927 | 7,832,564 | +0.02(+1.26%) |
Oct 22, 2004 | 1.938 | 1.939 | 1.891 | 1.904 | 7,267,764 | -0.03(-1.47%) |
Oct 21, 2004 | 1.879 | 1.946 | 1.820 | 1.932 | 10,265,345 | +0.05(+2.48%) |
Oct 20, 2004 | 1.865 | 1.916 | 1.852 | 1.885 | 10,448,816 | +0.02(+1.07%) |
Oct 19, 2004 | 1.842 | 1.885 | 1.842 | 1.865 | 10,793,272 | +0.03(+1.51%) |
Oct 18, 2004 | 1.827 | 1.851 | 1.804 | 1.837 | 8,355,095 | +0.01(+0.58%) |
Oct 15, 2004 | 1.808 | 1.841 | 1.800 | 1.827 | 8,636,596 | +0.02(+1.05%) |
Oct 14, 2004 | 1.821 | 1.821 | 1.795 | 1.808 | 4,596,651 | -0.02(-0.97%) |
Oct 13, 2004 | 1.835 | 1.846 | 1.810 | 1.826 | 6,246,985 | +0.01(+0.27%) |
Oct 12, 2004 | 1.862 | 1.863 | 1.792 | 1.821 | 16,137,296 | -0.07(-3.85%) |
Oct 11, 2004 | 1.897 | 1.899 | 1.877 | 1.894 | 3,072,228 | -0.00(-0.15%) |
Oct 08, 2004 | 1.926 | 1.926 | 1.890 | 1.896 | 4,543,589 | -0.03(-1.56%) |
Oct 07, 2004 | 1.943 | 1.950 | 1.912 | 1.926 | 4,306,157 | -0.02(-0.86%) |
Oct 06, 2004 | 1.890 | 1.943 | 1.871 | 1.943 | 6,207,413 | +0.06(+3.04%) |
Oct 05, 2004 | 1.924 | 1.925 | 1.879 | 1.886 | 13,124,425 | -0.03(-1.68%) |
Oct 04, 2004 | 1.940 | 1.951 | 1.909 | 1.918 | 14,747,778 | -0.02(-0.95%) |
Oct 01, 2004 | 1.905 | 1.940 | 1.901 | 1.936 | 9,637,589 | +0.03(+1.66%) |
Sep 30, 2004 | 1.848 | 1.911 | 1.843 | 1.905 | 75,076,240 | +0.06(+3.07%) |
Sep 29, 2004 | 1.833 | 1.851 | 1.825 | 1.848 | 6,651,699 | +0.02(+0.85%) |
Sep 28, 2004 | 1.840 | 1.846 | 1.798 | 1.832 | 13,522,843 | +0.06(+3.58%) |
Sep 27, 2004 | 1.767 | 1.788 | 1.751 | 1.769 | 4,509,413 | +0.00(+0.22%) |
Sep 24, 2004 | 1.776 | 1.786 | 1.745 | 1.765 | 3,509,320 | -0.01(-0.78%) |
Sep 23, 2004 | 1.812 | 1.816 | 1.762 | 1.779 | 5,369,205 | -0.03(-1.84%) |
Sep 22, 2004 | 1.827 | 1.827 | 1.796 | 1.812 | 5,567,965 | -0.01(-0.73%) |
Sep 21, 2004 | 1.802 | 1.845 | 1.801 | 1.826 | 5,540,984 | +0.04(+2.27%) |
Sep 20, 2004 | 1.775 | 1.807 | 1.751 | 1.785 | 12,364,462 | +0.00(+0.25%) |
Sep 17, 2004 | 1.729 | 1.782 | 1.725 | 1.781 | 5,713,662 | +0.04(+2.43%) |
Sep 16, 2004 | 1.712 | 1.755 | 1.712 | 1.738 | 3,227,819 | +0.02(+1.07%) |
Sep 15, 2004 | 1.750 | 1.750 | 1.700 | 1.720 | 4,474,338 | -0.03(-1.68%) |
Sep 14, 2004 | 1.723 | 1.763 | 1.704 | 1.750 | 5,187,534 | +0.03(+1.55%) |
Sep 13, 2004 | 1.691 | 1.725 | 1.690 | 1.723 | 6,587,844 | +0.05(+2.75%) |
Sep 10, 2004 | 1.682 | 1.692 | 1.648 | 1.677 | 14,542,723 | +0.03(+1.51%) |
Sep 09, 2004 | 1.637 | 1.654 | 1.636 | 1.652 | 13,002,111 | -0.01(-0.67%) |
Sep 08, 2004 | 1.660 | 1.681 | 1.654 | 1.663 | 5,323,338 | +0.00(+0.03%) |
Sep 07, 2004 | 1.651 | 1.693 | 1.651 | 1.662 | 3,275,485 | -0.01(-0.80%) |
Sep 03, 2004 | 1.697 | 1.703 | 1.656 | 1.676 | 2,413,894 | -0.03(-1.76%) |
Sep 02, 2004 | 1.715 | 1.721 | 1.693 | 1.706 | 3,713,475 | -0.02(-1.10%) |
Sep 01, 2004 | 1.671 | 1.727 | 1.669 | 1.725 | 5,250,489 | +0.05(+3.19%) |
Aug 31, 2004 | 1.657 | 1.671 | 1.637 | 1.671 | 3,420,283 | -0.01(-0.36%) |
Aug 30, 2004 | 1.685 | 1.690 | 1.666 | 1.677 | 2,213,335 | -0.01(-0.76%) |
Aug 27, 2004 | 1.647 | 1.696 | 1.646 | 1.690 | 3,126,190 | +0.06(+3.51%) |
Aug 26, 2004 | 1.665 | 1.670 | 1.628 | 1.633 | 4,095,705 | -0.03(-1.94%) |
Aug 25, 2004 | 1.651 | 1.668 | 1.628 | 1.665 | 2,246,612 | +0.02(+1.46%) |
Aug 24, 2004 | 1.673 | 1.687 | 1.637 | 1.641 | 4,452,753 | -0.03(-1.67%) |
Aug 23, 2004 | 1.666 | 1.682 | 1.647 | 1.669 | 2,827,601 | -0.00(-0.13%) |
Aug 20, 2004 | 1.656 | 1.678 | 1.656 | 1.671 | 3,983,285 | +0.02(+1.04%) |
Aug 19, 2004 | 1.645 | 1.679 | 1.634 | 1.654 | 4,035,448 | +0.01(+0.54%) |
Aug 18, 2004 | 1.623 | 1.657 | 1.623 | 1.645 | 3,904,141 | +0.02(+1.51%) |
Aug 17, 2004 | 1.640 | 1.656 | 1.621 | 1.621 | 2,947,217 | +0.01(+0.52%) |
Aug 16, 2004 | 1.576 | 1.631 | 1.576 | 1.612 | 4,957,296 | +0.04(+2.55%) |
Aug 13, 2004 | 1.594 | 1.607 | 1.565 | 1.572 | 5,210,917 | -0.02(-1.15%) |
Aug 12, 2004 | 1.612 | 1.640 | 1.585 | 1.591 | 7,614,019 | -0.06(-3.67%) |
Aug 11, 2004 | 1.701 | 1.704 | 1.640 | 1.651 | 9,308,422 | -0.08(-4.47%) |
Aug 10, 2004 | 1.668 | 1.740 | 1.665 | 1.728 | 5,844,969 | +0.07(+4.33%) |
Aug 09, 2004 | 1.651 | 1.662 | 1.628 | 1.657 | 3,182,850 | -0.01(-0.33%) |
Aug 06, 2004 | 1.690 | 1.690 | 1.651 | 1.662 | 5,931,308 | -0.05(-2.92%) |
Aug 05, 2004 | 1.723 | 1.746 | 1.688 | 1.712 | 4,028,253 | -0.02(-1.12%) |
Aug 04, 2004 | 1.731 | 1.740 | 1.712 | 1.732 | 3,083,920 | -0.00(-0.29%) |
Aug 03, 2004 | 1.777 | 1.777 | 1.729 | 1.737 | 4,290,867 | -0.03(-1.64%) |