Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.726 | 1.745 | 1.708 | 1.729 | 244,938 | -0.01(-0.70%) |
Oct 28, 2004 | 1.737 | 1.760 | 1.723 | 1.742 | 350,819 | -0.01(-0.32%) |
Oct 27, 2004 | 1.755 | 1.756 | 1.699 | 1.747 | 784,932 | +0.00(+0.11%) |
Oct 26, 2004 | 1.793 | 1.793 | 1.706 | 1.745 | 823,049 | -0.05(-2.53%) |
Oct 25, 2004 | 1.716 | 1.791 | 1.700 | 1.791 | 118,586 | +0.06(+3.55%) |
Oct 22, 2004 | 1.742 | 1.756 | 1.712 | 1.729 | 119,998 | -0.02(-0.92%) |
Oct 21, 2004 | 1.728 | 1.751 | 1.681 | 1.745 | 417,877 | +0.01(+0.43%) |
Oct 20, 2004 | 1.676 | 1.740 | 1.653 | 1.738 | 242,820 | +0.07(+3.95%) |
Oct 19, 2004 | 1.664 | 1.731 | 1.664 | 1.672 | 178,586 | +0.00(+0.28%) |
Oct 18, 2004 | 1.654 | 1.681 | 1.643 | 1.667 | 110,822 | +0.01(+0.34%) |
Oct 15, 2004 | 1.616 | 1.687 | 1.616 | 1.661 | 189,880 | +0.03(+1.97%) |
Oct 14, 2004 | 1.592 | 1.633 | 1.582 | 1.629 | 430,583 | +0.05(+2.86%) |
Oct 13, 2004 | 1.633 | 1.633 | 1.568 | 1.584 | 314,114 | -0.05(-2.95%) |
Oct 12, 2004 | 1.622 | 1.638 | 1.607 | 1.632 | 225,879 | -0.00(-0.12%) |
Oct 11, 2004 | 1.624 | 1.658 | 1.622 | 1.634 | 107,998 | -0.01(-0.40%) |
Oct 08, 2004 | 1.644 | 1.644 | 1.619 | 1.641 | 218,821 | +0.01(+0.52%) |
Oct 07, 2004 | 1.687 | 1.687 | 1.617 | 1.632 | 513,876 | -0.06(-3.57%) |
Oct 06, 2004 | 1.700 | 1.700 | 1.658 | 1.692 | 107,998 | -0.00(-0.11%) |
Oct 05, 2004 | 1.775 | 1.798 | 1.674 | 1.694 | 454,582 | -0.07(-3.81%) |
Oct 04, 2004 | 1.742 | 1.768 | 1.708 | 1.761 | 121,410 | +0.03(+1.75%) |
Oct 01, 2004 | 1.651 | 1.776 | 1.651 | 1.731 | 290,820 | +0.08(+4.92%) |
Sep 30, 2004 | 1.674 | 1.683 | 1.638 | 1.650 | 190,586 | -0.05(-2.89%) |
Sep 29, 2004 | 1.638 | 1.705 | 1.628 | 1.699 | 133,410 | +0.06(+3.57%) |
Sep 28, 2004 | 1.702 | 1.702 | 1.608 | 1.641 | 399,524 | -0.05(-3.07%) |
Sep 27, 2004 | 1.695 | 1.714 | 1.663 | 1.692 | 1,017,164 | -0.01(-0.66%) |
Sep 24, 2004 | 1.704 | 1.723 | 1.692 | 1.704 | 62,116 | +0.00(+0.17%) |
Sep 23, 2004 | 1.705 | 1.718 | 1.701 | 1.701 | 110,116 | -0.01(-0.72%) |
Sep 22, 2004 | 1.718 | 1.718 | 1.699 | 1.713 | 106,587 | -0.01(-0.71%) |
Sep 21, 2004 | 1.680 | 1.736 | 1.680 | 1.726 | 229,409 | +0.03(+1.84%) |
Sep 20, 2004 | 1.760 | 1.784 | 1.686 | 1.694 | 133,410 | -0.09(-4.83%) |
Sep 17, 2004 | 1.736 | 1.780 | 1.671 | 1.780 | 389,642 | +0.07(+3.91%) |
Sep 16, 2004 | 1.713 | 1.713 | 1.701 | 1.713 | 53,646 | +0.00(+0.00%) |
Sep 15, 2004 | 1.693 | 1.714 | 1.685 | 1.713 | 243,526 | +0.02(+1.23%) |
Sep 14, 2004 | 1.698 | 1.714 | 1.641 | 1.692 | 320,466 | -0.02(-0.95%) |
Sep 13, 2004 | 1.692 | 1.713 | 1.670 | 1.709 | 122,116 | +0.02(+1.40%) |
Sep 10, 2004 | 1.685 | 1.700 | 1.675 | 1.685 | 292,782 | +0.01(+0.73%) |
Sep 09, 2004 | 1.616 | 1.694 | 1.613 | 1.673 | 193,409 | +0.05(+2.91%) |
Sep 08, 2004 | 1.623 | 1.672 | 1.598 | 1.625 | 151,057 | -0.02(-1.09%) |
Sep 07, 2004 | 1.602 | 1.682 | 1.602 | 1.643 | 177,174 | +0.06(+3.63%) |
Sep 03, 2004 | 1.668 | 1.686 | 1.584 | 1.586 | 153,174 | -0.10(-5.94%) |
Sep 02, 2004 | 1.597 | 1.686 | 1.584 | 1.686 | 219,526 | +0.08(+5.25%) |
Sep 01, 2004 | 1.647 | 1.694 | 1.583 | 1.602 | 342,348 | -0.04(-2.36%) |
Aug 31, 2004 | 1.604 | 1.651 | 1.587 | 1.641 | 304,231 | +0.04(+2.30%) |
Aug 30, 2004 | 1.596 | 1.604 | 1.596 | 1.604 | 271,055 | +0.00(+0.12%) |
Aug 27, 2004 | 1.622 | 1.636 | 1.585 | 1.602 | 157,409 | +0.00(+0.06%) |
Aug 26, 2004 | 1.624 | 1.654 | 1.588 | 1.601 | 252,702 | -0.01(-0.64%) |
Aug 25, 2004 | 1.610 | 1.637 | 1.587 | 1.611 | 400,230 | +0.02(+1.01%) |
Aug 24, 2004 | 1.639 | 1.652 | 1.592 | 1.595 | 548,464 | -0.02(-1.23%) |
Aug 23, 2004 | 1.628 | 1.650 | 1.580 | 1.615 | 409,364 | -0.04(-2.17%) |
Aug 20, 2004 | 1.582 | 1.653 | 1.562 | 1.651 | 273,900 | +0.07(+4.48%) |
Aug 19, 2004 | 1.686 | 1.686 | 1.561 | 1.580 | 405,171 | -0.09(-5.43%) |
Aug 18, 2004 | 1.625 | 1.694 | 1.587 | 1.671 | 373,407 | +0.04(+2.43%) |
Aug 17, 2004 | 1.657 | 1.662 | 1.604 | 1.631 | 554,111 | -0.02(-1.20%) |
Aug 16, 2004 | 1.705 | 1.705 | 1.618 | 1.651 | 547,758 | -0.06(-3.53%) |
Aug 13, 2004 | 1.725 | 1.725 | 1.651 | 1.711 | 252,702 | -0.02(-1.20%) |
Aug 12, 2004 | 1.858 | 1.875 | 1.721 | 1.732 | 110,116 | -0.14(-7.33%) |
Aug 11, 2004 | 1.839 | 1.875 | 1.811 | 1.869 | 173,645 | +0.02(+1.12%) |
Aug 10, 2004 | 1.753 | 1.863 | 1.753 | 1.848 | 154,586 | +0.12(+6.94%) |
Aug 09, 2004 | 1.842 | 1.842 | 1.704 | 1.728 | 338,269 | -0.11(-5.86%) |
Aug 06, 2004 | 1.842 | 1.866 | 1.828 | 1.836 | 182,115 | -0.02(-1.22%) |
Aug 05, 2004 | 1.894 | 1.894 | 1.847 | 1.859 | 132,704 | -0.02(-1.16%) |
Aug 04, 2004 | 1.907 | 1.907 | 1.839 | 1.880 | 923,283 | -0.01(-0.45%) |
Aug 03, 2004 | 1.876 | 1.913 | 1.862 | 1.889 | 520,935 | +0.01(+0.70%) |