Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.319 | 1.319 | 1.279 | 1.289 | 88,409 | -0.04(-2.78%) |
Oct 28, 2004 | 1.371 | 1.373 | 1.325 | 1.325 | 33,272 | -0.04(-2.89%) |
Oct 27, 2004 | 1.394 | 1.394 | 1.332 | 1.365 | 75,100 | -0.01(-0.67%) |
Oct 26, 2004 | 1.326 | 1.378 | 1.326 | 1.374 | 104,570 | +0.05(+3.65%) |
Oct 25, 2004 | 1.311 | 1.331 | 1.303 | 1.326 | 66,545 | +0.02(+1.55%) |
Oct 22, 2004 | 1.270 | 1.308 | 1.270 | 1.305 | 110,274 | +0.04(+3.31%) |
Oct 21, 2004 | 1.262 | 1.282 | 1.262 | 1.264 | 37,075 | +0.00(+0.13%) |
Oct 20, 2004 | 1.262 | 1.262 | 1.255 | 1.262 | 22,815 | +0.00(+0.19%) |
Oct 19, 2004 | 1.256 | 1.262 | 1.249 | 1.260 | 34,223 | +0.01(+0.42%) |
Oct 18, 2004 | 1.247 | 1.257 | 1.247 | 1.254 | 61,791 | +0.00(+0.21%) |
Oct 15, 2004 | 1.260 | 1.260 | 1.252 | 1.252 | 26,618 | -0.01(-0.83%) |
Oct 14, 2004 | 1.279 | 1.289 | 1.254 | 1.262 | 81,755 | +0.01(+0.52%) |
Oct 13, 2004 | 1.262 | 1.262 | 1.242 | 1.256 | 18,062 | -0.01(-1.04%) |
Oct 12, 2004 | 1.269 | 1.269 | 1.269 | 1.269 | 3,802 | +0.01(+0.52%) |
Oct 11, 2004 | 1.241 | 1.269 | 1.241 | 1.262 | 27,568 | +0.03(+2.13%) |
Oct 08, 2004 | 1.236 | 1.243 | 1.223 | 1.236 | 19,963 | +0.01(+0.53%) |
Oct 07, 2004 | 1.236 | 1.236 | 1.229 | 1.229 | 4,753 | -0.01(-0.95%) |
Oct 06, 2004 | 1.210 | 1.243 | 1.210 | 1.241 | 32,321 | +0.04(+2.94%) |
Oct 05, 2004 | 1.200 | 1.206 | 1.193 | 1.206 | 16,160 | +0.00(+0.00%) |
Oct 04, 2004 | 1.215 | 1.223 | 1.183 | 1.206 | 38,025 | -0.00(-0.33%) |
Oct 01, 2004 | 1.200 | 1.210 | 1.200 | 1.210 | 31,371 | +0.01(+0.77%) |
Sep 30, 2004 | 1.202 | 1.202 | 1.193 | 1.200 | 38,025 | +0.01(+0.44%) |
Sep 29, 2004 | 1.190 | 1.195 | 1.189 | 1.195 | 23,766 | +0.01(+0.44%) |
Sep 28, 2004 | 1.170 | 1.190 | 1.170 | 1.190 | 31,371 | +0.03(+2.26%) |
Sep 27, 2004 | 1.158 | 1.170 | 1.158 | 1.164 | 34,223 | +0.00(+0.34%) |
Sep 24, 2004 | 1.164 | 1.164 | 1.160 | 1.160 | 6,654 | -0.01(-0.90%) |
Sep 23, 2004 | 1.166 | 1.170 | 1.166 | 1.170 | 4,753 | +0.00(+0.34%) |
Sep 22, 2004 | 1.166 | 1.166 | 1.166 | 1.166 | 950 | -0.00(-0.32%) |
Sep 21, 2004 | 1.164 | 1.170 | 1.164 | 1.170 | 5,703 | -0.01(-0.47%) |
Sep 20, 2004 | 1.173 | 1.176 | 1.168 | 1.176 | 11,407 | -0.00(-0.33%) |
Sep 17, 2004 | 1.177 | 1.183 | 1.177 | 1.179 | 14,259 | -0.00(-0.33%) |
Sep 16, 2004 | 1.179 | 1.183 | 1.179 | 1.183 | 16,160 | +0.01(+0.56%) |
Sep 15, 2004 | 1.166 | 1.177 | 1.162 | 1.177 | 29,469 | +0.01(+1.24%) |
Sep 14, 2004 | 1.168 | 1.168 | 1.158 | 1.162 | 21,864 | -0.01(-0.90%) |
Sep 13, 2004 | 1.170 | 1.177 | 1.170 | 1.173 | 9,506 | +0.01(+0.91%) |
Sep 10, 2004 | 1.162 | 1.166 | 1.161 | 1.162 | 9,506 | -0.01(-0.45%) |
Sep 09, 2004 | 1.166 | 1.170 | 1.164 | 1.168 | 5,703 | -0.00(-0.22%) |
Sep 08, 2004 | 1.168 | 1.176 | 1.157 | 1.170 | 25,667 | +0.01(+0.91%) |
Sep 07, 2004 | 1.141 | 1.164 | 1.141 | 1.160 | 12,358 | +0.01(+1.14%) |
Sep 03, 2004 | 1.152 | 1.152 | 1.147 | 1.147 | 12,358 | -0.01(-0.46%) |
Sep 02, 2004 | 1.150 | 1.157 | 1.143 | 1.152 | 15,210 | +0.01(+0.69%) |
Sep 01, 2004 | 1.151 | 1.151 | 1.139 | 1.144 | 70,347 | -0.00(-0.12%) |
Aug 31, 2004 | 1.152 | 1.156 | 1.145 | 1.145 | 12,358 | -0.01(-1.14%) |
Aug 30, 2004 | 1.157 | 1.158 | 1.153 | 1.158 | 9,506 | -0.01(-0.45%) |
Aug 27, 2004 | 1.147 | 1.169 | 1.140 | 1.164 | 28,519 | +0.01(+0.91%) |
Aug 26, 2004 | 1.157 | 1.163 | 1.152 | 1.153 | 16,160 | -0.00(-0.34%) |
Aug 25, 2004 | 1.156 | 1.157 | 1.153 | 1.157 | 12,358 | -0.00(-0.23%) |
Aug 24, 2004 | 1.170 | 1.170 | 1.156 | 1.160 | 51,334 | -0.01(-0.90%) |
Aug 23, 2004 | 1.179 | 1.179 | 1.170 | 1.170 | 9,506 | -0.01(-1.11%) |
Aug 20, 2004 | 1.183 | 1.183 | 1.183 | 1.183 | 5,703 | +0.00(+0.00%) |
Aug 19, 2004 | 1.182 | 1.183 | 1.182 | 1.183 | 6,654 | +0.00(+0.11%) |
Aug 18, 2004 | 1.177 | 1.182 | 1.173 | 1.182 | 6,654 | -0.00(-0.11%) |
Aug 17, 2004 | 1.183 | 1.190 | 1.177 | 1.183 | 41,828 | +0.01(+0.42%) |
Aug 16, 2004 | 1.187 | 1.188 | 1.178 | 1.178 | 16,160 | -0.01(-0.42%) |
Aug 13, 2004 | 1.186 | 1.190 | 1.179 | 1.183 | 19,963 | +0.00(+0.33%) |
Aug 12, 2004 | 1.177 | 1.183 | 1.174 | 1.179 | 14,259 | -0.00(-0.33%) |
Aug 11, 2004 | 1.183 | 1.183 | 1.177 | 1.183 | 11,407 | +0.01(+0.56%) |
Aug 10, 2004 | 1.177 | 1.183 | 1.170 | 1.177 | 27,568 | +0.01(+0.56%) |
Aug 09, 2004 | 1.164 | 1.170 | 1.162 | 1.170 | 8,555 | +0.00(+0.00%) |
Aug 06, 2004 | 1.164 | 1.177 | 1.164 | 1.170 | 6,654 | +0.00(+0.00%) |
Aug 05, 2004 | 1.173 | 1.178 | 1.170 | 1.170 | 16,160 | -0.01(-0.56%) |
Aug 04, 2004 | 1.173 | 1.197 | 1.173 | 1.177 | 31,371 | +0.00(+0.34%) |
Aug 03, 2004 | 1.173 | 1.173 | 1.173 | 1.173 | 1,901 | +0.01(+0.56%) |