Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.303 | 1.361 | 1.303 | 1.361 | 4,454 | +0.05(+4.16%) |
Oct 28, 2004 | 1.347 | 1.347 | 1.249 | 1.306 | 27,173 | -0.04(-3.00%) |
Oct 27, 2004 | 1.375 | 1.375 | 1.266 | 1.347 | 44,101 | -0.01(-0.46%) |
Oct 26, 2004 | 1.397 | 1.397 | 1.353 | 1.353 | 2,227 | -0.04(-3.17%) |
Oct 25, 2004 | 1.333 | 1.397 | 1.333 | 1.397 | 7,127 | +0.05(+3.75%) |
Oct 22, 2004 | 1.397 | 1.397 | 1.347 | 1.347 | 18,709 | -0.04(-3.03%) |
Oct 21, 2004 | 1.431 | 1.434 | 1.389 | 1.389 | 15,591 | -0.02(-1.39%) |
Oct 20, 2004 | 1.417 | 1.417 | 1.397 | 1.409 | 15,146 | -0.00(-0.24%) |
Oct 19, 2004 | 1.421 | 1.425 | 1.412 | 1.412 | 14,700 | -0.01(-0.94%) |
Oct 18, 2004 | 1.431 | 1.431 | 1.416 | 1.425 | 45,438 | +0.03(+2.01%) |
Oct 15, 2004 | 1.360 | 1.439 | 1.360 | 1.397 | 57,020 | +0.04(+3.19%) |
Oct 14, 2004 | 1.361 | 1.361 | 1.347 | 1.354 | 7,127 | -0.01(-0.90%) |
Oct 13, 2004 | 1.381 | 1.385 | 1.367 | 1.367 | 18,709 | -0.01(-1.02%) |
Oct 12, 2004 | 1.395 | 1.395 | 1.381 | 1.381 | 8,909 | -0.02(-1.32%) |
Oct 11, 2004 | 1.414 | 1.414 | 1.399 | 1.399 | 4,454 | -0.02(-1.15%) |
Oct 08, 2004 | 1.415 | 1.415 | 1.415 | 1.415 | 445 | +0.01(+0.40%) |
Oct 07, 2004 | 1.406 | 1.414 | 1.400 | 1.410 | 7,573 | +0.01(+0.72%) |
Oct 06, 2004 | 1.398 | 1.405 | 1.396 | 1.400 | 9,354 | +0.01(+0.44%) |
Oct 05, 2004 | 1.389 | 1.401 | 1.389 | 1.393 | 8,464 | +0.01(+0.69%) |
Oct 04, 2004 | 1.392 | 1.392 | 1.380 | 1.384 | 10,245 | -0.01(-0.84%) |
Oct 01, 2004 | 1.403 | 1.403 | 1.396 | 1.396 | 12,473 | -0.00(-0.12%) |
Sep 30, 2004 | 1.392 | 1.397 | 1.392 | 1.397 | 4,900 | +0.01(+0.65%) |
Sep 29, 2004 | 1.375 | 1.388 | 1.375 | 1.388 | 2,672 | +0.01(+0.98%) |
Sep 28, 2004 | 1.402 | 1.402 | 1.375 | 1.375 | 16,037 | -0.01(-0.73%) |
Sep 27, 2004 | 1.379 | 1.385 | 1.379 | 1.385 | 1,781 | +0.01(+0.41%) |
Sep 24, 2004 | 1.376 | 1.381 | 1.370 | 1.379 | 100,677 | +0.01(+0.66%) |
Sep 23, 2004 | 1.357 | 1.378 | 1.357 | 1.370 | 138,097 | +0.02(+1.71%) |
Sep 22, 2004 | 1.330 | 1.348 | 1.330 | 1.347 | 118,496 | +0.03(+1.95%) |
Sep 21, 2004 | 1.322 | 1.324 | 1.322 | 1.322 | 4,900 | -0.00(-0.21%) |
Sep 20, 2004 | 1.322 | 1.324 | 1.322 | 1.324 | 1,336 | +0.01(+0.64%) |
Sep 17, 2004 | 1.315 | 1.319 | 1.315 | 1.316 | 1,781 | +0.01(+0.43%) |
Sep 16, 2004 | 1.344 | 1.344 | 1.310 | 1.310 | 12,027 | -0.03(-2.26%) |
Sep 15, 2004 | 1.341 | 1.341 | 1.341 | 1.341 | 1,781 | +0.00(+0.34%) |
Sep 14, 2004 | 1.329 | 1.343 | 1.329 | 1.336 | 16,928 | +0.01(+0.89%) |
Sep 13, 2004 | 1.303 | 1.324 | 1.299 | 1.324 | 20,491 | +0.02(+1.90%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.300 | 1.300 | 2,227 | -0.01(-0.39%) |
Sep 09, 2004 | 1.305 | 1.310 | 1.305 | 1.305 | 3,563 | -0.01(-0.64%) |
Sep 08, 2004 | 1.336 | 1.336 | 1.313 | 1.313 | 7,573 | -0.03(-2.13%) |
Sep 07, 2004 | 1.341 | 1.344 | 1.338 | 1.342 | 19,155 | +0.00(+0.25%) |
Sep 03, 2004 | 1.342 | 1.344 | 1.338 | 1.338 | 3,118 | -0.00(-0.29%) |
Sep 02, 2004 | 1.341 | 1.342 | 1.337 | 1.342 | 4,900 | +0.00(+0.34%) |
Sep 01, 2004 | 1.335 | 1.342 | 1.335 | 1.338 | 6,236 | +0.01(+0.68%) |
Aug 31, 2004 | 1.312 | 1.329 | 1.312 | 1.329 | 10,245 | +0.02(+1.85%) |
Aug 30, 2004 | 1.260 | 1.305 | 1.249 | 1.305 | 28,064 | +0.04(+3.10%) |
Aug 27, 2004 | 1.256 | 1.271 | 1.256 | 1.266 | 20,491 | +0.01(+1.12%) |
Aug 26, 2004 | 1.284 | 1.284 | 1.243 | 1.251 | 38,756 | -0.04(-2.96%) |
Aug 25, 2004 | 1.286 | 1.294 | 1.280 | 1.290 | 18,709 | -0.00(-0.09%) |
Aug 24, 2004 | 1.296 | 1.296 | 1.285 | 1.291 | 5,345 | -0.01(-0.43%) |
Aug 23, 2004 | 1.313 | 1.313 | 1.294 | 1.296 | 11,582 | -0.02(-1.70%) |
Aug 20, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 445 | -0.00(-0.25%) |
Aug 19, 2004 | 1.328 | 1.328 | 1.322 | 1.322 | 7,127 | -0.01(-0.46%) |
Aug 18, 2004 | 1.328 | 1.329 | 1.328 | 1.328 | 13,809 | -0.00(-0.04%) |
Aug 17, 2004 | 1.337 | 1.347 | 1.329 | 1.329 | 14,700 | -0.00(-0.21%) |
Aug 16, 2004 | 1.323 | 1.333 | 1.323 | 1.332 | 13,364 | +0.01(+1.11%) |
Aug 13, 2004 | 1.308 | 1.317 | 1.288 | 1.317 | 16,928 | +0.02(+1.34%) |
Aug 12, 2004 | 1.302 | 1.306 | 1.272 | 1.300 | 24,501 | -0.00(-0.30%) |
Aug 11, 2004 | 1.347 | 1.347 | 1.297 | 1.304 | 36,974 | -0.05(-3.61%) |
Aug 10, 2004 | 1.322 | 1.352 | 1.310 | 1.352 | 32,074 | +0.04(+2.77%) |
Aug 09, 2004 | 1.299 | 1.340 | 1.299 | 1.316 | 16,037 | +0.01(+0.86%) |
Aug 06, 2004 | 1.361 | 1.361 | 1.296 | 1.305 | 77,958 | -0.07(-5.06%) |
Aug 05, 2004 | 1.421 | 1.428 | 1.358 | 1.374 | 87,758 | -0.05(-3.66%) |
Aug 04, 2004 | 1.454 | 1.454 | 1.425 | 1.427 | 29,401 | -0.03(-2.23%) |
Aug 03, 2004 | 1.462 | 1.464 | 1.454 | 1.459 | 24,055 | -0.01(-0.76%) |