Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.859 | 1.900 | 1.760 | 1.860 | 31,900 | +0.11(+6.29%) |
Oct 28, 2004 | 1.630 | 1.890 | 1.630 | 1.750 | 49,300 | +0.01(+0.57%) |
Oct 27, 2004 | 1.610 | 1.800 | 1.600 | 1.740 | 29,700 | +0.08(+4.82%) |
Oct 26, 2004 | 1.581 | 1.700 | 1.540 | 1.660 | 36,300 | +0.02(+1.22%) |
Oct 25, 2004 | 1.580 | 1.660 | 1.540 | 1.640 | 23,600 | +0.00(+0.00%) |
Oct 22, 2004 | 1.640 | 1.670 | 1.610 | 1.640 | 20,700 | +0.01(+0.61%) |
Oct 21, 2004 | 1.870 | 1.870 | 1.560 | 1.630 | 38,000 | -0.20(-10.93%) |
Oct 20, 2004 | 1.749 | 1.840 | 1.610 | 1.830 | 40,000 | +0.15(+8.93%) |
Oct 19, 2004 | 1.480 | 1.740 | 1.480 | 1.680 | 90,200 | +0.15(+9.80%) |
Oct 18, 2004 | 1.900 | 1.900 | 1.490 | 1.530 | 111,800 | -0.37(-19.47%) |
Oct 15, 2004 | 1.850 | 1.930 | 1.830 | 1.900 | 7,000 | +0.01(+0.53%) |
Oct 14, 2004 | 1.900 | 1.950 | 1.850 | 1.890 | 50,600 | +0.00(+0.00%) |
Oct 13, 2004 | 1.750 | 1.900 | 1.650 | 1.890 | 31,600 | +0.06(+3.28%) |
Oct 12, 2004 | 1.810 | 1.920 | 1.750 | 1.830 | 21,000 | +0.01(+0.55%) |
Oct 11, 2004 | 1.890 | 1.890 | 1.800 | 1.820 | 40,700 | +0.03(+1.73%) |
Oct 08, 2004 | 1.899 | 1.899 | 1.650 | 1.789 | 42,600 | +0.12(+7.13%) |
Oct 07, 2004 | 1.621 | 2.040 | 1.621 | 1.670 | 78,300 | +0.03(+1.83%) |
Oct 06, 2004 | 1.641 | 1.650 | 1.560 | 1.640 | 25,200 | +0.04(+2.50%) |
Oct 05, 2004 | 1.550 | 1.660 | 1.550 | 1.600 | 28,600 | +0.05(+3.23%) |
Oct 04, 2004 | 1.530 | 1.680 | 1.500 | 1.550 | 31,100 | +0.05(+3.33%) |
Oct 01, 2004 | 1.490 | 1.530 | 1.430 | 1.500 | 21,000 | +0.02(+1.35%) |
Sep 30, 2004 | 1.460 | 1.500 | 1.450 | 1.480 | 42,600 | +0.01(+0.68%) |
Sep 29, 2004 | 1.420 | 1.500 | 1.420 | 1.470 | 16,100 | -0.03(-2.00%) |
Sep 28, 2004 | 1.420 | 1.550 | 1.420 | 1.500 | 25,300 | +0.03(+2.04%) |
Sep 27, 2004 | 1.500 | 1.550 | 1.419 | 1.470 | 19,500 | -0.02(-1.34%) |
Sep 24, 2004 | 1.530 | 1.530 | 1.450 | 1.490 | 6,800 | -0.02(-1.32%) |
Sep 23, 2004 | 1.420 | 1.700 | 1.410 | 1.510 | 62,200 | +0.01(+0.67%) |
Sep 22, 2004 | 1.419 | 1.530 | 1.419 | 1.500 | 34,100 | +0.05(+3.45%) |
Sep 21, 2004 | 1.460 | 1.490 | 1.450 | 1.450 | 10,200 | -0.05(-3.33%) |
Sep 20, 2004 | 1.500 | 1.510 | 1.460 | 1.500 | 3,900 | +0.00(+0.00%) |
Sep 17, 2004 | 1.470 | 1.540 | 1.470 | 1.500 | 23,100 | +0.01(+0.74%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.390 | 1.489 | 35,029 | +0.04(+2.69%) |
Sep 15, 2004 | 1.440 | 1.540 | 1.420 | 1.450 | 41,100 | -0.04(-2.68%) |
Sep 14, 2004 | 1.570 | 1.570 | 1.440 | 1.490 | 55,900 | -0.07(-4.49%) |
Sep 13, 2004 | 1.450 | 1.560 | 1.430 | 1.560 | 66,200 | +0.07(+4.70%) |
Sep 10, 2004 | 1.440 | 1.500 | 1.420 | 1.490 | 40,900 | -0.01(-0.67%) |
Sep 09, 2004 | 1.440 | 1.520 | 1.420 | 1.500 | 44,800 | +0.05(+3.45%) |
Sep 08, 2004 | 1.450 | 1.490 | 1.370 | 1.450 | 42,400 | -0.03(-2.03%) |
Sep 07, 2004 | 1.410 | 1.480 | 1.410 | 1.480 | 2,600 | +0.00(+0.00%) |
Sep 03, 2004 | 1.490 | 1.500 | 1.410 | 1.480 | 33,000 | -0.01(-0.67%) |
Sep 02, 2004 | 1.480 | 1.500 | 1.390 | 1.490 | 6,600 | +0.04(+2.76%) |
Sep 01, 2004 | 1.420 | 1.500 | 1.400 | 1.450 | 7,900 | -0.02(-1.36%) |
Aug 31, 2004 | 1.500 | 1.500 | 1.370 | 1.470 | 76,600 | -0.02(-1.34%) |
Aug 30, 2004 | 1.470 | 1.500 | 1.470 | 1.490 | 26,500 | +0.03(+2.05%) |
Aug 27, 2004 | 1.500 | 1.502 | 1.430 | 1.460 | 68,700 | +0.01(+0.69%) |
Aug 26, 2004 | 1.460 | 1.520 | 1.370 | 1.450 | 28,100 | +0.00(+0.00%) |
Aug 25, 2004 | 1.340 | 1.530 | 1.280 | 1.450 | 155,400 | +0.05(+3.57%) |
Aug 24, 2004 | 1.370 | 1.471 | 1.260 | 1.400 | 79,200 | +0.04(+2.94%) |
Aug 23, 2004 | 1.200 | 1.390 | 1.200 | 1.360 | 149,100 | +0.16(+13.33%) |
Aug 20, 2004 | 1.210 | 1.210 | 1.170 | 1.200 | 17,100 | +0.02(+1.69%) |
Aug 19, 2004 | 1.200 | 1.230 | 1.150 | 1.180 | 84,700 | -0.02(-1.67%) |
Aug 18, 2004 | 1.200 | 1.210 | 1.160 | 1.200 | 24,600 | +0.00(+0.00%) |
Aug 17, 2004 | 1.160 | 1.210 | 1.160 | 1.200 | 10,300 | +0.02(+1.69%) |
Aug 16, 2004 | 1.150 | 1.240 | 1.150 | 1.180 | 15,900 | +0.00(+0.00%) |
Aug 13, 2004 | 1.140 | 1.220 | 1.080 | 1.180 | 37,700 | +0.04(+3.51%) |
Aug 12, 2004 | 1.290 | 1.290 | 1.050 | 1.140 | 113,200 | -0.02(-1.72%) |
Aug 11, 2004 | 1.290 | 1.300 | 1.150 | 1.160 | 90,100 | -0.14(-10.77%) |
Aug 10, 2004 | 1.200 | 1.320 | 1.190 | 1.300 | 125,300 | +0.13(+11.11%) |
Aug 09, 2004 | 1.190 | 1.270 | 1.130 | 1.170 | 49,200 | -0.02(-1.68%) |
Aug 06, 2004 | 1.160 | 1.230 | 1.150 | 1.190 | 31,900 | -0.04(-3.25%) |
Aug 05, 2004 | 1.200 | 1.250 | 1.190 | 1.230 | 56,200 | -0.02(-1.60%) |
Aug 04, 2004 | 1.200 | 1.280 | 1.200 | 1.250 | 47,700 | +0.02(+1.63%) |
Aug 03, 2004 | 1.300 | 1.300 | 1.180 | 1.230 | 56,401 | -0.05(-3.91%) |