Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.475 | 1.475 | 1.475 | 1.475 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.475 | 1.475 | 1.475 | 1.475 | 326 | +0.02(+1.05%) |
Oct 27, 2004 | 1.469 | 1.472 | 1.460 | 1.460 | 15,654 | -0.05(-3.25%) |
Oct 26, 2004 | 1.509 | 1.509 | 1.509 | 1.509 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.524 | 1.524 | 1.502 | 1.509 | 7,501 | +0.05(+3.36%) |
Oct 22, 2004 | 1.435 | 1.533 | 1.435 | 1.460 | 5,218 | -0.07(-4.61%) |
Oct 21, 2004 | 1.441 | 1.530 | 1.441 | 1.530 | 5,870 | +0.10(+7.08%) |
Oct 20, 2004 | 1.469 | 1.469 | 1.429 | 1.429 | 3,261 | -0.04(-2.51%) |
Oct 19, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 6,522 | -0.06(-4.21%) |
Oct 18, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 1,630 | +0.01(+0.40%) |
Oct 15, 2004 | 1.524 | 1.524 | 1.524 | 1.524 | 652 | -0.01(-0.40%) |
Oct 14, 2004 | 1.472 | 1.530 | 1.471 | 1.530 | 19,568 | +0.01(+0.81%) |
Oct 13, 2004 | 1.502 | 1.518 | 1.502 | 1.518 | 1,304 | -0.00(-0.20%) |
Oct 12, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 978 | +0.06(+4.20%) |
Oct 11, 2004 | 1.460 | 1.460 | 1.460 | 1.460 | 2,609 | +0.00(+0.21%) |
Oct 08, 2004 | 1.456 | 1.456 | 1.456 | 1.456 | 326 | +0.01(+0.42%) |
Oct 07, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 326 | +0.01(+0.42%) |
Oct 06, 2004 | 1.494 | 1.494 | 1.444 | 1.444 | 1,956 | -0.06(-4.07%) |
Oct 05, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 3,261 | -0.03(-1.80%) |
Oct 04, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.527 | 1.533 | 1.490 | 1.533 | 45,332 | +0.05(+3.31%) |
Sep 30, 2004 | 1.496 | 1.518 | 1.472 | 1.484 | 24,460 | +0.00(+0.00%) |
Sep 29, 2004 | 1.484 | 1.484 | 1.484 | 1.484 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.484 | 1.484 | 1.484 | 1.484 | 6,522 | +0.02(+1.04%) |
Sep 27, 2004 | 1.469 | 1.469 | 1.469 | 1.469 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.447 | 1.469 | 1.447 | 1.469 | 1,630 | +0.02(+1.70%) |
Sep 23, 2004 | 1.444 | 1.444 | 1.444 | 1.444 | 326 | -0.03(-2.08%) |
Sep 22, 2004 | 1.502 | 1.502 | 1.475 | 1.475 | 5,218 | -0.01(-0.83%) |
Sep 21, 2004 | 1.469 | 1.487 | 1.460 | 1.487 | 22,503 | -0.03(-2.02%) |
Sep 20, 2004 | 1.518 | 1.518 | 1.518 | 1.518 | 1,304 | +0.09(+6.00%) |
Sep 17, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 1,630 | -0.09(-5.66%) |
Sep 16, 2004 | 1.518 | 1.518 | 1.518 | 1.518 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.518 | 1.518 | 1.518 | 1.518 | 326 | +0.00(+0.00%) |
Sep 14, 2004 | 1.456 | 1.518 | 1.456 | 1.518 | 40,114 | +0.03(+2.06%) |
Sep 13, 2004 | 1.502 | 1.502 | 1.484 | 1.487 | 4,892 | +0.05(+3.41%) |
Sep 10, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 652 | +0.00(+0.21%) |
Sep 09, 2004 | 1.435 | 1.435 | 1.435 | 1.435 | 652 | +0.01(+0.65%) |
Sep 08, 2004 | 1.423 | 1.429 | 1.423 | 1.426 | 3,913 | +0.01(+0.87%) |
Sep 07, 2004 | 1.414 | 1.414 | 1.414 | 1.414 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.410 | 1.414 | 1.410 | 1.414 | 2,282 | -0.04(-2.95%) |
Sep 02, 2004 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 1.456 | 1.456 | 1.441 | 1.456 | 4,239 | +0.00(+0.00%) |
Aug 31, 2004 | 1.456 | 1.456 | 1.441 | 1.456 | 4,239 | +0.05(+3.26%) |
Aug 30, 2004 | 1.506 | 1.506 | 1.410 | 1.410 | 8,479 | +0.00(+0.00%) |
Aug 27, 2004 | 1.410 | 1.410 | 1.410 | 1.410 | 1,630 | +0.00(+0.00%) |
Aug 26, 2004 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.410 | 1.450 | 1.398 | 1.410 | 20,872 | +0.00(+0.00%) |
Aug 24, 2004 | 1.380 | 1.453 | 1.380 | 1.410 | 26,743 | -0.02(-1.50%) |
Aug 23, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.398 | 1.432 | 1.398 | 1.432 | 27,721 | +0.01(+0.54%) |
Aug 19, 2004 | 1.383 | 1.429 | 1.383 | 1.424 | 15,980 | -0.01(-0.54%) |
Aug 18, 2004 | 1.374 | 1.432 | 1.374 | 1.432 | 13,371 | +0.03(+2.41%) |
Aug 17, 2004 | 1.322 | 1.438 | 1.322 | 1.398 | 25,438 | +0.01(+0.44%) |
Aug 16, 2004 | 1.340 | 1.401 | 1.337 | 1.392 | 12,067 | +0.08(+6.32%) |
Aug 13, 2004 | 1.364 | 1.364 | 1.309 | 1.309 | 20,220 | -0.04(-3.26%) |
Aug 12, 2004 | 1.530 | 1.530 | 1.322 | 1.353 | 21,851 | +0.01(+0.55%) |
Aug 11, 2004 | 1.331 | 1.346 | 1.328 | 1.346 | 13,371 | +0.01(+0.46%) |
Aug 10, 2004 | 1.340 | 1.340 | 1.318 | 1.340 | 6,522 | +0.01(+0.69%) |
Aug 09, 2004 | 1.331 | 1.334 | 1.328 | 1.331 | 15,654 | +0.04(+2.84%) |
Aug 06, 2004 | 1.300 | 1.303 | 1.294 | 1.294 | 4,239 | -0.01(-0.71%) |
Aug 05, 2004 | 1.318 | 1.346 | 1.303 | 1.303 | 80,555 | -0.02(-1.16%) |
Aug 04, 2004 | 1.386 | 1.386 | 1.276 | 1.318 | 18,589 | -0.07(-5.08%) |
Aug 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 326 | -0.03(-2.37%) |