Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.563 | 1.592 | 1.562 | 1.572 | 394,584 | +0.03(+1.65%) |
Nov 29, 2004 | 1.555 | 1.566 | 1.541 | 1.546 | 239,569 | +0.00(+0.00%) |
Nov 26, 2004 | 1.560 | 1.563 | 1.541 | 1.546 | 106,866 | -0.01(-0.82%) |
Nov 24, 2004 | 1.537 | 1.559 | 1.532 | 1.559 | 419,245 | +0.03(+2.29%) |
Nov 23, 2004 | 1.536 | 1.545 | 1.517 | 1.524 | 325,297 | -0.02(-1.00%) |
Nov 22, 2004 | 1.534 | 1.540 | 1.525 | 1.540 | 306,507 | +0.03(+1.74%) |
Nov 19, 2004 | 1.541 | 1.541 | 1.499 | 1.513 | 286,543 | -0.01(-0.95%) |
Nov 18, 2004 | 1.485 | 1.528 | 1.485 | 1.528 | 816,179 | +0.04(+2.93%) |
Nov 17, 2004 | 1.446 | 1.488 | 1.446 | 1.484 | 389,887 | +0.03(+2.17%) |
Nov 16, 2004 | 1.453 | 1.454 | 1.439 | 1.453 | 604,794 | -0.01(-0.64%) |
Nov 15, 2004 | 1.489 | 1.528 | 1.448 | 1.462 | 297,112 | -0.02(-1.61%) |
Nov 12, 2004 | 1.435 | 1.486 | 1.428 | 1.486 | 1,681,681 | +0.07(+5.12%) |
Nov 11, 2004 | 1.414 | 1.428 | 1.414 | 1.414 | 50,497 | -0.00(-0.06%) |
Nov 10, 2004 | 1.405 | 1.426 | 1.405 | 1.414 | 676,430 | +0.01(+0.67%) |
Nov 09, 2004 | 1.397 | 1.405 | 1.397 | 1.405 | 448,604 | +0.01(+0.61%) |
Nov 08, 2004 | 1.399 | 1.404 | 1.388 | 1.397 | 203,164 | -0.00(-0.06%) |
Nov 05, 2004 | 1.414 | 1.414 | 1.378 | 1.397 | 342,912 | -0.03(-2.32%) |
Nov 04, 2004 | 1.430 | 1.434 | 1.430 | 1.431 | 72,810 | +0.04(+3.00%) |
Nov 03, 2004 | 1.383 | 1.420 | 1.383 | 1.389 | 422,769 | +0.03(+2.19%) |
Nov 02, 2004 | 1.370 | 1.370 | 1.356 | 1.359 | 89,251 | +0.02(+1.79%) |
Nov 01, 2004 | 1.320 | 1.354 | 1.320 | 1.335 | 146,794 | -0.00(-0.19%) |
Oct 29, 2004 | 1.345 | 1.358 | 1.320 | 1.338 | 553,122 | +0.01(+0.77%) |
Oct 28, 2004 | 1.290 | 1.336 | 1.280 | 1.328 | 170,281 | +0.05(+3.59%) |
Oct 27, 2004 | 1.241 | 1.299 | 1.241 | 1.282 | 81,030 | +0.03(+2.59%) |
Oct 26, 2004 | 1.256 | 1.256 | 1.243 | 1.249 | 15,266 | -0.00(-0.34%) |
Oct 25, 2004 | 1.256 | 1.261 | 1.232 | 1.253 | 57,543 | -0.05(-3.79%) |
Oct 22, 2004 | 1.299 | 1.303 | 1.273 | 1.303 | 92,774 | +0.03(+2.20%) |
Oct 21, 2004 | 1.295 | 1.295 | 1.272 | 1.275 | 299,461 | -0.02(-1.58%) |
Oct 20, 2004 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.316 | 1.341 | 1.294 | 1.295 | 95,123 | -0.01(-0.65%) |
Oct 18, 2004 | 1.313 | 1.327 | 1.293 | 1.304 | 55,194 | +0.01(+0.92%) |
Oct 15, 2004 | 1.299 | 1.320 | 1.280 | 1.292 | 236,046 | +0.01(+1.13%) |
Oct 14, 2004 | 1.303 | 1.318 | 1.276 | 1.277 | 392,235 | -0.06(-4.76%) |
Oct 13, 2004 | 1.344 | 1.345 | 1.299 | 1.341 | 82,205 | +0.01(+1.09%) |
Oct 12, 2004 | 1.339 | 1.342 | 1.299 | 1.327 | 34,056 | -0.03(-2.44%) |
Oct 11, 2004 | 1.380 | 1.385 | 1.359 | 1.360 | 22,312 | +0.00(+0.06%) |
Oct 08, 2004 | 1.362 | 1.370 | 1.345 | 1.359 | 167,933 | -0.00(-0.12%) |
Oct 07, 2004 | 1.371 | 1.372 | 1.327 | 1.361 | 342,912 | -0.01(-0.75%) |
Oct 06, 2004 | 1.401 | 1.405 | 1.357 | 1.371 | 379,317 | -0.01(-0.68%) |
Oct 05, 2004 | 1.394 | 1.397 | 1.380 | 1.380 | 97,471 | -0.01(-0.43%) |
Oct 04, 2004 | 1.418 | 1.420 | 1.386 | 1.386 | 304,158 | -0.01(-0.73%) |
Oct 01, 2004 | 1.356 | 1.397 | 1.356 | 1.397 | 420,420 | +0.04(+2.82%) |
Sep 30, 2004 | 1.333 | 1.359 | 1.333 | 1.358 | 400,456 | +0.01(+0.63%) |
Sep 29, 2004 | 1.303 | 1.351 | 1.303 | 1.350 | 381,666 | +0.05(+3.66%) |
Sep 28, 2004 | 1.281 | 1.307 | 1.281 | 1.302 | 104,517 | +0.01(+0.79%) |
Sep 27, 2004 | 1.282 | 1.298 | 1.276 | 1.292 | 69,287 | +0.02(+1.20%) |
Sep 24, 2004 | 1.254 | 1.287 | 1.254 | 1.276 | 90,425 | +0.02(+1.28%) |
Sep 23, 2004 | 1.278 | 1.310 | 1.252 | 1.260 | 380,492 | -0.03(-1.99%) |
Sep 22, 2004 | 1.306 | 1.306 | 1.286 | 1.286 | 68,112 | -0.02(-1.56%) |
Sep 21, 2004 | 1.315 | 1.325 | 1.294 | 1.306 | 366,399 | -0.00(-0.13%) |
Sep 20, 2004 | 1.319 | 1.342 | 1.299 | 1.308 | 364,051 | -0.01(-0.84%) |
Sep 17, 2004 | 1.260 | 1.328 | 1.260 | 1.319 | 337,040 | +0.07(+5.37%) |
Sep 16, 2004 | 1.286 | 1.286 | 1.237 | 1.252 | 1,887,194 | +0.00(+0.14%) |
Sep 15, 2004 | 1.278 | 1.279 | 1.226 | 1.250 | 1,156,743 | -0.04(-3.36%) |
Sep 14, 2004 | 1.310 | 1.310 | 1.278 | 1.293 | 41,102 | +0.01(+0.60%) |
Sep 13, 2004 | 1.300 | 1.310 | 1.286 | 1.286 | 95,123 | -0.01(-1.11%) |
Sep 10, 2004 | 1.307 | 1.310 | 1.299 | 1.300 | 184,374 | -0.01(-0.52%) |
Sep 09, 2004 | 1.301 | 1.311 | 1.277 | 1.307 | 159,712 | +0.01(+0.46%) |
Sep 08, 2004 | 1.273 | 1.308 | 1.273 | 1.301 | 167,933 | +0.04(+2.90%) |
Sep 07, 2004 | 1.263 | 1.299 | 1.256 | 1.265 | 155,015 | +0.01(+0.81%) |
Sep 03, 2004 | 1.207 | 1.270 | 1.207 | 1.254 | 277,148 | +0.06(+4.69%) |
Sep 02, 2004 | 1.232 | 1.233 | 1.196 | 1.198 | 178,502 | -0.03(-2.76%) |