Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.157 | 1.157 | 1.134 | 1.142 | 97,869 | -0.01(-0.94%) |
Oct 28, 2004 | 1.173 | 1.202 | 1.146 | 1.152 | 202,608 | -0.02(-1.72%) |
Oct 27, 2004 | 1.163 | 1.180 | 1.162 | 1.173 | 188,013 | -0.00(-0.20%) |
Oct 26, 2004 | 1.164 | 1.200 | 1.149 | 1.175 | 203,466 | +0.01(+0.53%) |
Oct 25, 2004 | 1.195 | 1.235 | 1.145 | 1.169 | 182,862 | -0.02(-1.44%) |
Oct 22, 2004 | 1.223 | 1.249 | 1.186 | 1.186 | 103,021 | -0.04(-3.24%) |
Oct 21, 2004 | 1.249 | 1.254 | 1.211 | 1.225 | 244,674 | -0.04(-2.89%) |
Oct 20, 2004 | 1.269 | 1.289 | 1.248 | 1.262 | 142,512 | -0.01(-0.61%) |
Oct 19, 2004 | 1.286 | 1.320 | 1.270 | 1.270 | 349,413 | -0.06(-4.16%) |
Oct 18, 2004 | 1.320 | 1.331 | 1.312 | 1.325 | 41,208 | +0.00(+0.18%) |
Oct 15, 2004 | 1.291 | 1.329 | 1.291 | 1.322 | 120,191 | +0.02(+1.25%) |
Oct 14, 2004 | 1.325 | 1.335 | 1.305 | 1.306 | 50,652 | -0.04(-2.77%) |
Oct 13, 2004 | 1.355 | 1.391 | 1.330 | 1.343 | 54,944 | -0.01(-0.80%) |
Oct 12, 2004 | 1.355 | 1.367 | 1.328 | 1.354 | 107,313 | +0.01(+0.69%) |
Oct 11, 2004 | 1.332 | 1.375 | 1.325 | 1.345 | 100,445 | +0.01(+0.93%) |
Oct 08, 2004 | 1.382 | 1.386 | 1.328 | 1.333 | 86,709 | -0.06(-4.45%) |
Oct 07, 2004 | 1.414 | 1.418 | 1.371 | 1.395 | 145,946 | -0.02(-1.32%) |
Oct 06, 2004 | 1.367 | 1.413 | 1.367 | 1.413 | 54,086 | +0.03(+1.90%) |
Oct 05, 2004 | 1.401 | 1.401 | 1.377 | 1.387 | 72,114 | -0.00(-0.17%) |
Oct 04, 2004 | 1.359 | 1.408 | 1.358 | 1.389 | 139,936 | +0.03(+1.94%) |
Oct 01, 2004 | 1.346 | 1.405 | 1.346 | 1.363 | 129,634 | +0.01(+0.86%) |
Sep 30, 2004 | 1.333 | 1.383 | 1.333 | 1.351 | 81,558 | -0.01(-0.69%) |
Sep 29, 2004 | 1.354 | 1.386 | 1.328 | 1.361 | 109,889 | +0.02(+1.57%) |
Sep 28, 2004 | 1.360 | 1.385 | 1.336 | 1.340 | 191,447 | -0.02(-1.71%) |
Sep 27, 2004 | 1.392 | 1.414 | 1.363 | 1.363 | 47,217 | -0.05(-3.47%) |
Sep 24, 2004 | 1.417 | 1.418 | 1.409 | 1.412 | 17,170 | -0.01(-0.38%) |
Sep 23, 2004 | 1.411 | 1.424 | 1.411 | 1.417 | 62,671 | -0.00(-0.05%) |
Sep 22, 2004 | 1.444 | 1.445 | 1.411 | 1.418 | 67,822 | -0.04(-2.82%) |
Sep 21, 2004 | 1.440 | 1.459 | 1.398 | 1.459 | 181,145 | +0.02(+1.35%) |
Sep 20, 2004 | 1.440 | 1.444 | 1.440 | 1.440 | 64,388 | -0.01(-1.01%) |
Sep 17, 2004 | 1.475 | 1.475 | 1.430 | 1.454 | 359,715 | +0.02(+1.24%) |
Sep 16, 2004 | 1.390 | 1.437 | 1.389 | 1.437 | 95,294 | +0.00(+0.00%) |
Sep 15, 2004 | 1.402 | 1.437 | 1.372 | 1.437 | 151,097 | +0.03(+1.87%) |
Sep 14, 2004 | 1.367 | 1.430 | 1.349 | 1.410 | 72,114 | +0.00(+0.22%) |
Sep 13, 2004 | 1.383 | 1.415 | 1.383 | 1.407 | 61,812 | +0.01(+0.61%) |
Sep 10, 2004 | 1.361 | 1.399 | 1.358 | 1.399 | 62,748 | +0.02(+1.75%) |
Sep 09, 2004 | 1.337 | 1.393 | 1.321 | 1.374 | 135,644 | +0.05(+4.06%) |
Sep 08, 2004 | 1.281 | 1.359 | 1.281 | 1.321 | 203,827 | +0.01(+0.95%) |
Sep 07, 2004 | 1.357 | 1.357 | 1.299 | 1.308 | 144,229 | -0.01(-0.88%) |
Sep 03, 2004 | 1.393 | 1.397 | 1.320 | 1.320 | 55,803 | -0.03(-2.36%) |
Sep 02, 2004 | 1.313 | 1.357 | 1.285 | 1.352 | 61,812 | +0.04(+3.02%) |
Sep 01, 2004 | 1.351 | 1.433 | 1.305 | 1.312 | 214,627 | -0.01(-0.47%) |
Aug 31, 2004 | 1.354 | 1.354 | 1.306 | 1.319 | 35,198 | -0.04(-2.75%) |
Aug 30, 2004 | 1.329 | 1.378 | 1.329 | 1.356 | 89,284 | -0.00(-0.23%) |
Aug 27, 2004 | 1.337 | 1.359 | 1.322 | 1.359 | 36,057 | +0.01(+0.69%) |
Aug 26, 2004 | 1.373 | 1.390 | 1.345 | 1.350 | 115,040 | -0.02(-1.25%) |
Aug 25, 2004 | 1.248 | 1.378 | 1.247 | 1.367 | 180,286 | +0.08(+6.15%) |
Aug 24, 2004 | 1.304 | 1.304 | 1.242 | 1.288 | 262,703 | +0.02(+1.41%) |
Aug 23, 2004 | 1.306 | 1.324 | 1.267 | 1.270 | 155,458 | -0.07(-4.89%) |
Aug 20, 2004 | 1.362 | 1.367 | 1.335 | 1.335 | 100,265 | -0.03(-1.88%) |
Aug 19, 2004 | 1.307 | 1.388 | 1.307 | 1.361 | 133,068 | +0.00(+0.34%) |
Aug 18, 2004 | 1.310 | 1.356 | 1.305 | 1.356 | 259,630 | +0.04(+3.37%) |
Aug 17, 2004 | 1.305 | 1.333 | 1.291 | 1.312 | 60,095 | -0.01(-0.59%) |
Aug 16, 2004 | 1.312 | 1.345 | 1.287 | 1.319 | 240,382 | +0.00(+0.30%) |
Aug 13, 2004 | 1.339 | 1.340 | 1.298 | 1.315 | 112,464 | +0.00(+0.30%) |
Aug 12, 2004 | 1.316 | 1.343 | 1.271 | 1.312 | 132,210 | -0.01(-0.54%) |
Aug 11, 2004 | 1.322 | 1.336 | 1.288 | 1.319 | 199,174 | -0.00(-0.24%) |
Aug 10, 2004 | 1.262 | 1.333 | 1.262 | 1.322 | 198,315 | +0.12(+9.67%) |
Aug 09, 2004 | 1.243 | 1.257 | 1.201 | 1.205 | 225,787 | -0.05(-3.72%) |
Aug 06, 2004 | 1.263 | 1.298 | 1.235 | 1.252 | 211,193 | -0.05(-3.76%) |
Aug 05, 2004 | 1.281 | 1.313 | 1.263 | 1.301 | 165,692 | +0.02(+1.27%) |
Aug 04, 2004 | 1.324 | 1.383 | 1.284 | 1.284 | 261,845 | -0.05(-4.06%) |
Aug 03, 2004 | 1.375 | 1.420 | 1.335 | 1.339 | 169,306 | -0.05(-3.31%) |