Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.199 | 1.223 | 1.152 | 1.190 | 21,684 | -0.03(-2.69%) |
Oct 28, 2004 | 1.279 | 1.279 | 1.176 | 1.223 | 271,054 | -0.03(-2.26%) |
Oct 27, 2004 | 1.129 | 1.279 | 1.129 | 1.251 | 61,226 | +0.07(+5.56%) |
Oct 26, 2004 | 1.129 | 1.214 | 1.129 | 1.185 | 32,951 | -0.01(-1.18%) |
Oct 25, 2004 | 1.176 | 1.223 | 1.176 | 1.199 | 63,990 | -0.05(-3.77%) |
Oct 22, 2004 | 1.223 | 1.247 | 1.223 | 1.247 | 45,069 | +0.01(+1.14%) |
Oct 21, 2004 | 1.223 | 1.270 | 1.223 | 1.232 | 58,462 | -0.01(-1.13%) |
Oct 20, 2004 | 1.223 | 1.270 | 1.176 | 1.247 | 38,053 | +0.00(+0.00%) |
Oct 19, 2004 | 1.199 | 1.247 | 1.199 | 1.247 | 146,900 | +0.00(+0.00%) |
Oct 18, 2004 | 1.294 | 1.294 | 1.152 | 1.247 | 51,872 | -0.05(-3.64%) |
Oct 15, 2004 | 1.270 | 1.303 | 1.129 | 1.294 | 44,219 | +0.02(+1.85%) |
Oct 14, 2004 | 1.270 | 1.294 | 1.247 | 1.270 | 68,029 | +0.00(+0.00%) |
Oct 13, 2004 | 1.152 | 1.294 | 1.152 | 1.270 | 112,035 | +0.12(+10.20%) |
Oct 12, 2004 | 1.082 | 1.152 | 1.011 | 1.152 | 197,072 | +0.08(+7.93%) |
Oct 11, 2004 | 1.120 | 1.124 | 1.068 | 1.068 | 44,856 | -0.04(-3.40%) |
Oct 08, 2004 | 1.176 | 1.284 | 1.082 | 1.105 | 126,704 | -0.05(-4.47%) |
Oct 07, 2004 | 1.105 | 1.171 | 1.082 | 1.157 | 77,170 | +0.05(+4.68%) |
Oct 06, 2004 | 1.176 | 1.176 | 1.105 | 1.105 | 68,241 | -0.07(-6.00%) |
Oct 05, 2004 | 1.152 | 1.176 | 1.105 | 1.176 | 64,627 | +0.00(+0.00%) |
Oct 04, 2004 | 1.294 | 1.294 | 1.152 | 1.176 | 133,720 | -0.14(-10.71%) |
Oct 01, 2004 | 1.270 | 1.317 | 1.261 | 1.317 | 23,810 | +0.05(+3.70%) |
Sep 30, 2004 | 1.247 | 1.303 | 1.247 | 1.270 | 37,841 | -0.02(-1.82%) |
Sep 29, 2004 | 1.303 | 1.303 | 1.270 | 1.294 | 7,865 | +0.00(+0.00%) |
Sep 28, 2004 | 1.242 | 1.317 | 1.242 | 1.294 | 30,400 | -0.02(-1.79%) |
Sep 27, 2004 | 1.294 | 1.317 | 1.256 | 1.317 | 46,132 | -0.01(-0.71%) |
Sep 24, 2004 | 1.232 | 1.326 | 1.232 | 1.326 | 11,692 | -0.01(-1.05%) |
Sep 23, 2004 | 1.232 | 1.341 | 1.232 | 1.341 | 7,440 | +0.02(+1.79%) |
Sep 22, 2004 | 1.270 | 1.317 | 1.232 | 1.317 | 7,440 | +0.00(+0.00%) |
Sep 21, 2004 | 1.270 | 1.341 | 1.270 | 1.317 | 49,533 | +0.07(+5.66%) |
Sep 20, 2004 | 1.247 | 1.247 | 1.247 | 1.247 | 637 | -0.07(-5.36%) |
Sep 17, 2004 | 1.308 | 1.317 | 1.294 | 1.317 | 13,393 | +0.02(+1.82%) |
Sep 16, 2004 | 1.284 | 1.322 | 1.247 | 1.294 | 7,015 | -0.03(-2.13%) |
Sep 15, 2004 | 1.326 | 1.326 | 1.317 | 1.322 | 12,968 | +0.04(+2.93%) |
Sep 14, 2004 | 1.284 | 1.317 | 1.284 | 1.284 | 49,959 | -0.03(-2.50%) |
Sep 13, 2004 | 1.317 | 1.317 | 1.284 | 1.317 | 7,015 | +0.03(+2.56%) |
Sep 10, 2004 | 1.223 | 1.317 | 1.214 | 1.284 | 237,889 | +0.06(+5.00%) |
Sep 09, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 14,668 | +0.00(+0.00%) |
Sep 08, 2004 | 1.223 | 1.294 | 1.223 | 1.223 | 9,779 | -0.07(-5.45%) |
Sep 07, 2004 | 1.294 | 1.294 | 1.223 | 1.294 | 14,456 | +0.00(+0.36%) |
Sep 03, 2004 | 1.289 | 1.294 | 1.270 | 1.289 | 17,219 | -0.00(-0.36%) |
Sep 02, 2004 | 1.312 | 1.317 | 1.247 | 1.294 | 45,494 | -0.02(-1.79%) |
Sep 01, 2004 | 1.176 | 1.317 | 1.176 | 1.317 | 1,488 | +0.00(+0.00%) |
Aug 31, 2004 | 1.317 | 1.317 | 1.223 | 1.317 | 19,771 | +0.00(+0.00%) |
Aug 30, 2004 | 1.294 | 1.341 | 1.223 | 1.317 | 34,652 | +0.02(+1.82%) |
Aug 27, 2004 | 1.341 | 1.341 | 1.105 | 1.294 | 22,322 | -0.05(-3.51%) |
Aug 26, 2004 | 1.218 | 1.341 | 1.152 | 1.341 | 26,361 | +0.05(+3.64%) |
Aug 25, 2004 | 1.364 | 1.364 | 1.199 | 1.294 | 47,620 | -0.07(-4.84%) |
Aug 24, 2004 | 1.364 | 1.364 | 1.247 | 1.359 | 17,219 | +0.04(+3.21%) |
Aug 23, 2004 | 1.223 | 1.388 | 1.223 | 1.317 | 66,115 | +0.09(+7.69%) |
Aug 20, 2004 | 1.152 | 1.247 | 1.152 | 1.223 | 21,896 | +0.05(+4.00%) |
Aug 19, 2004 | 1.152 | 1.176 | 1.152 | 1.176 | 26,361 | -0.05(-3.85%) |
Aug 18, 2004 | 1.058 | 1.223 | 1.058 | 1.223 | 6,802 | +0.09(+8.33%) |
Aug 17, 2004 | 1.129 | 1.176 | 1.082 | 1.129 | 35,290 | +0.07(+6.67%) |
Aug 16, 2004 | 1.129 | 1.129 | 1.058 | 1.058 | 850 | -0.07(-6.25%) |
Aug 13, 2004 | 1.072 | 1.129 | 1.058 | 1.129 | 1,913 | +0.09(+9.09%) |
Aug 12, 2004 | 1.058 | 1.072 | 1.035 | 1.035 | 1,700 | -0.02(-2.22%) |
Aug 11, 2004 | 1.058 | 1.072 | 1.035 | 1.058 | 31,463 | -0.03(-3.02%) |
Aug 10, 2004 | 1.105 | 1.105 | 1.058 | 1.091 | 72,281 | -0.01(-1.28%) |
Aug 09, 2004 | 1.058 | 1.105 | 0.9878 | 1.105 | 25,510 | -0.07(-6.00%) |
Aug 06, 2004 | 1.110 | 1.176 | 1.110 | 1.176 | 5,314 | +0.09(+8.69%) |
Aug 05, 2004 | 1.072 | 1.105 | 1.072 | 1.082 | 26,999 | -0.02(-2.13%) |
Aug 04, 2004 | 1.152 | 1.152 | 1.105 | 1.105 | 13,393 | -0.01(-0.84%) |
Aug 03, 2004 | 1.110 | 1.152 | 1.110 | 1.115 | 30,400 | +0.00(+0.42%) |