Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.714 | 1.714 | 1.585 | 1.683 | 95,357 | -0.04(-2.28%) |
Nov 29, 2004 | 1.863 | 1.863 | 1.573 | 1.722 | 303,411 | +0.23(+15.22%) |
Nov 26, 2004 | 1.392 | 1.526 | 1.392 | 1.494 | 45,639 | +0.05(+3.25%) |
Nov 24, 2004 | 1.455 | 1.471 | 1.373 | 1.447 | 99,182 | -0.01(-0.54%) |
Nov 23, 2004 | 1.373 | 1.455 | 1.302 | 1.455 | 75,215 | +0.09(+6.27%) |
Nov 22, 2004 | 1.408 | 1.553 | 1.298 | 1.369 | 198,364 | -0.00(-0.26%) |
Nov 19, 2004 | 1.361 | 1.392 | 1.267 | 1.373 | 25,751 | +0.04(+2.94%) |
Nov 18, 2004 | 1.275 | 1.353 | 1.271 | 1.333 | 32,635 | +0.03(+2.38%) |
Nov 17, 2004 | 1.302 | 1.322 | 1.267 | 1.303 | 47,423 | +0.00(+0.03%) |
Nov 16, 2004 | 1.232 | 1.306 | 1.232 | 1.302 | 59,407 | +0.07(+5.73%) |
Nov 15, 2004 | 1.267 | 1.271 | 1.192 | 1.232 | 58,897 | -0.03(-2.21%) |
Nov 12, 2004 | 1.251 | 1.294 | 1.200 | 1.259 | 40,284 | +0.01(+0.66%) |
Nov 11, 2004 | 1.283 | 1.349 | 1.192 | 1.251 | 124,424 | -0.03(-2.48%) |
Nov 10, 2004 | 1.310 | 1.365 | 1.208 | 1.283 | 158,334 | -0.01(-0.58%) |
Nov 09, 2004 | 1.314 | 1.333 | 1.275 | 1.290 | 65,016 | -0.00(-0.30%) |
Nov 08, 2004 | 1.177 | 1.333 | 1.169 | 1.294 | 175,672 | +0.04(+3.12%) |
Nov 05, 2004 | 1.267 | 1.314 | 1.216 | 1.255 | 134,622 | +0.01(+0.95%) |
Nov 04, 2004 | 1.216 | 1.271 | 1.208 | 1.243 | 189,440 | +0.03(+2.59%) |
Nov 03, 2004 | 1.737 | 1.737 | 1.114 | 1.212 | 892,130 | -0.54(-30.72%) |
Nov 02, 2004 | 1.710 | 1.749 | 1.710 | 1.749 | 1,784 | +0.07(+3.96%) |
Nov 01, 2004 | 1.655 | 1.745 | 1.655 | 1.683 | 27,026 | -0.15(-8.14%) |
Oct 29, 2004 | 1.765 | 1.832 | 1.765 | 1.832 | 19,887 | +0.06(+3.55%) |
Oct 28, 2004 | 1.769 | 1.769 | 1.769 | 1.769 | 509 | +0.00(+0.00%) |
Oct 27, 2004 | 1.769 | 1.769 | 1.769 | 1.769 | 5,099 | +0.00(+0.00%) |
Oct 26, 2004 | 1.769 | 1.769 | 1.769 | 1.769 | 2,549 | -0.04(-1.96%) |
Oct 25, 2004 | 1.773 | 1.804 | 1.765 | 1.804 | 20,907 | -0.06(-3.36%) |
Oct 22, 2004 | 1.867 | 1.867 | 1.867 | 1.867 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.863 | 1.867 | 1.863 | 1.867 | 8,923 | +0.10(+5.78%) |
Oct 20, 2004 | 1.765 | 1.765 | 1.765 | 1.765 | 5,099 | +0.00(+0.00%) |
Oct 19, 2004 | 1.796 | 1.863 | 1.765 | 1.765 | 37,225 | -0.03(-1.75%) |
Oct 18, 2004 | 1.796 | 1.796 | 1.796 | 1.796 | 509 | +0.03(+1.76%) |
Oct 15, 2004 | 1.769 | 1.769 | 1.765 | 1.765 | 7,394 | -0.03(-1.94%) |
Oct 14, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 254 | +0.06(+3.38%) |
Oct 13, 2004 | 1.788 | 1.788 | 1.741 | 1.741 | 6,119 | +0.02(+1.14%) |
Oct 12, 2004 | 1.871 | 1.871 | 1.686 | 1.722 | 42,579 | -0.11(-6.20%) |
Oct 11, 2004 | 1.875 | 1.879 | 1.836 | 1.836 | 1,784 | +0.05(+3.08%) |
Oct 08, 2004 | 1.785 | 1.883 | 1.781 | 1.781 | 18,357 | -0.08(-4.22%) |
Oct 07, 2004 | 1.808 | 1.859 | 1.808 | 1.859 | 5,864 | +0.00(+0.00%) |
Oct 06, 2004 | 1.949 | 1.949 | 1.808 | 1.859 | 15,807 | -0.00(-0.21%) |
Oct 05, 2004 | 1.726 | 1.875 | 1.726 | 1.863 | 46,659 | +0.16(+9.17%) |
Oct 04, 2004 | 1.757 | 1.875 | 1.706 | 1.706 | 23,456 | -0.05(-3.10%) |
Oct 01, 2004 | 1.761 | 1.761 | 1.671 | 1.761 | 10,708 | +0.04(+2.05%) |
Sep 30, 2004 | 1.655 | 1.773 | 1.628 | 1.726 | 25,496 | +0.04(+2.33%) |
Sep 29, 2004 | 1.635 | 1.686 | 1.628 | 1.686 | 8,923 | +0.02(+1.18%) |
Sep 28, 2004 | 1.694 | 1.722 | 1.620 | 1.667 | 15,553 | +0.03(+1.67%) |
Sep 27, 2004 | 1.769 | 1.781 | 1.639 | 1.639 | 48,953 | -0.08(-4.57%) |
Sep 24, 2004 | 1.741 | 1.788 | 1.718 | 1.718 | 8,923 | -0.04(-2.45%) |
Sep 23, 2004 | 1.749 | 1.788 | 1.714 | 1.761 | 6,119 | +0.02(+1.35%) |
Sep 22, 2004 | 1.820 | 1.820 | 1.730 | 1.737 | 16,062 | -0.09(-4.73%) |
Sep 21, 2004 | 1.820 | 1.824 | 1.710 | 1.824 | 20,907 | +0.02(+1.09%) |
Sep 20, 2004 | 1.875 | 1.875 | 1.722 | 1.804 | 17,337 | -0.02(-0.86%) |
Sep 17, 2004 | 1.698 | 1.824 | 1.698 | 1.820 | 29,066 | +0.11(+6.42%) |
Sep 16, 2004 | 1.722 | 1.734 | 1.706 | 1.710 | 7,903 | -0.02(-1.13%) |
Sep 15, 2004 | 1.796 | 1.879 | 1.698 | 1.730 | 30,851 | -0.04(-2.00%) |
Sep 14, 2004 | 1.699 | 1.796 | 1.698 | 1.765 | 11,218 | +0.02(+1.35%) |
Sep 13, 2004 | 1.710 | 1.745 | 1.710 | 1.741 | 7,649 | +0.04(+2.54%) |
Sep 10, 2004 | 1.698 | 1.698 | 1.698 | 1.698 | 254 | -0.07(-3.78%) |
Sep 09, 2004 | 1.769 | 1.769 | 1.702 | 1.765 | 11,218 | -0.02(-1.10%) |
Sep 08, 2004 | 1.883 | 1.883 | 1.785 | 1.785 | 22,564 | -0.09(-5.01%) |
Sep 07, 2004 | 1.883 | 1.883 | 1.879 | 1.879 | 12,748 | -0.04(-2.04%) |
Sep 03, 2004 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 1.804 | 1.918 | 1.804 | 1.918 | 8,158 | +0.13(+7.03%) |