Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.553 | 1.612 | 1.553 | 1.603 | 92,676 | +0.04(+2.56%) |
Nov 29, 2004 | 1.534 | 1.592 | 1.482 | 1.563 | 292,426 | +0.03(+1.93%) |
Nov 26, 2004 | 1.446 | 1.534 | 1.446 | 1.534 | 19,795 | +0.02(+1.17%) |
Nov 24, 2004 | 1.516 | 1.556 | 1.516 | 1.516 | 34,191 | +0.00(+0.00%) |
Nov 23, 2004 | 1.502 | 1.526 | 1.489 | 1.516 | 96,275 | +0.01(+0.94%) |
Nov 22, 2004 | 1.421 | 1.518 | 1.421 | 1.502 | 151,162 | -0.00(-0.14%) |
Nov 19, 2004 | 1.403 | 1.504 | 1.403 | 1.504 | 200,649 | +0.06(+4.36%) |
Nov 18, 2004 | 1.409 | 1.451 | 1.409 | 1.441 | 33,291 | -0.01(-0.71%) |
Nov 17, 2004 | 1.437 | 1.452 | 1.437 | 1.451 | 28,792 | +0.01(+0.46%) |
Nov 16, 2004 | 1.354 | 1.445 | 1.354 | 1.445 | 33,291 | +0.01(+1.04%) |
Nov 15, 2004 | 1.452 | 1.452 | 1.426 | 1.430 | 18,895 | -0.01(-0.67%) |
Nov 12, 2004 | 1.354 | 1.451 | 1.354 | 1.440 | 71,982 | -0.02(-1.37%) |
Nov 11, 2004 | 1.436 | 1.460 | 1.436 | 1.460 | 38,690 | +0.07(+4.84%) |
Nov 10, 2004 | 1.355 | 1.422 | 1.355 | 1.392 | 51,287 | -0.03(-2.44%) |
Nov 09, 2004 | 1.346 | 1.442 | 1.346 | 1.427 | 96,275 | +0.07(+5.07%) |
Nov 08, 2004 | 1.369 | 1.408 | 1.349 | 1.358 | 40,489 | -0.04(-2.81%) |
Nov 05, 2004 | 1.406 | 1.406 | 1.371 | 1.397 | 10,797 | +0.04(+2.89%) |
Nov 04, 2004 | 1.406 | 1.406 | 1.337 | 1.358 | 19,795 | +0.01(+0.66%) |
Nov 03, 2004 | 1.377 | 1.382 | 1.335 | 1.349 | 18,895 | -0.04(-3.08%) |
Nov 02, 2004 | 1.406 | 1.408 | 1.379 | 1.392 | 26,093 | -0.01(-0.59%) |
Nov 01, 2004 | 1.377 | 1.400 | 1.377 | 1.400 | 48,587 | +0.02(+1.18%) |
Oct 29, 2004 | 1.397 | 1.397 | 1.384 | 1.384 | 6,298 | +0.04(+3.03%) |
Oct 28, 2004 | 1.409 | 1.409 | 1.334 | 1.343 | 41,389 | -0.03(-2.05%) |
Oct 27, 2004 | 1.354 | 1.400 | 1.354 | 1.371 | 49,487 | -0.02(-1.54%) |
Oct 26, 2004 | 1.334 | 1.393 | 1.334 | 1.393 | 72,881 | +0.05(+3.87%) |
Oct 25, 2004 | 1.334 | 1.393 | 1.334 | 1.341 | 64,783 | -0.01(-0.71%) |
Oct 22, 2004 | 1.334 | 1.366 | 1.334 | 1.351 | 62,084 | -0.00(-0.16%) |
Oct 21, 2004 | 1.334 | 1.353 | 1.334 | 1.353 | 1,799 | +0.01(+0.77%) |
Oct 20, 2004 | 1.361 | 1.361 | 1.334 | 1.343 | 209,647 | +0.00(+0.00%) |
Oct 19, 2004 | 1.362 | 1.362 | 1.325 | 1.343 | 77,380 | -0.01(-0.39%) |
Oct 18, 2004 | 1.348 | 1.352 | 1.347 | 1.348 | 211,447 | -0.01(-0.66%) |
Oct 15, 2004 | 1.374 | 1.374 | 1.356 | 1.357 | 54,886 | -0.02(-1.13%) |
Oct 14, 2004 | 1.378 | 1.382 | 1.371 | 1.372 | 80,979 | -0.01(-0.43%) |
Oct 13, 2004 | 1.390 | 1.397 | 1.360 | 1.378 | 120,569 | -0.01(-1.06%) |
Oct 12, 2004 | 1.389 | 1.415 | 1.389 | 1.393 | 9,897 | -0.01(-1.05%) |
Oct 11, 2004 | 1.422 | 1.423 | 1.367 | 1.408 | 15,296 | -0.02(-1.35%) |
Oct 08, 2004 | 1.448 | 1.448 | 1.426 | 1.427 | 38,690 | +0.00(+0.31%) |
Oct 07, 2004 | 1.460 | 1.463 | 1.419 | 1.423 | 105,273 | -0.04(-2.78%) |
Oct 06, 2004 | 1.443 | 1.463 | 1.428 | 1.463 | 104,373 | +0.01(+1.02%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.408 | 1.449 | 26,093 | +0.02(+1.30%) |
Oct 04, 2004 | 1.489 | 1.489 | 1.417 | 1.430 | 73,781 | +0.00(+0.31%) |
Oct 01, 2004 | 1.410 | 1.477 | 1.404 | 1.426 | 26,993 | -0.02(-1.48%) |
Sep 30, 2004 | 1.403 | 1.478 | 1.340 | 1.447 | 156,560 | +0.04(+3.17%) |
Sep 29, 2004 | 1.308 | 1.482 | 1.308 | 1.403 | 88,177 | +0.04(+2.77%) |
Sep 28, 2004 | 1.400 | 1.400 | 1.286 | 1.365 | 50,387 | +0.05(+3.66%) |
Sep 27, 2004 | 1.348 | 1.348 | 1.311 | 1.317 | 80,979 | -0.04(-2.63%) |
Sep 24, 2004 | 1.372 | 1.373 | 1.348 | 1.352 | 34,191 | -0.04(-2.78%) |
Sep 23, 2004 | 1.389 | 1.408 | 1.389 | 1.391 | 35,991 | -0.04(-2.59%) |
Sep 22, 2004 | 1.449 | 1.449 | 1.413 | 1.428 | 41,389 | -0.01(-0.41%) |
Sep 21, 2004 | 1.427 | 1.451 | 1.427 | 1.434 | 6,298 | +0.01(+0.73%) |
Sep 20, 2004 | 1.437 | 1.484 | 1.423 | 1.423 | 48,587 | -0.05(-3.27%) |
Sep 17, 2004 | 1.486 | 1.486 | 1.421 | 1.471 | 44,988 | -0.01(-0.46%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.427 | 1.478 | 36,665 | +0.00(+0.25%) |
Sep 15, 2004 | 1.457 | 1.486 | 1.399 | 1.474 | 53,086 | +0.01(+0.71%) |
Sep 14, 2004 | 1.445 | 1.470 | 1.445 | 1.464 | 71,082 | +0.03(+2.28%) |
Sep 13, 2004 | 1.443 | 1.482 | 1.415 | 1.431 | 35,091 | -0.03(-1.83%) |
Sep 10, 2004 | 1.446 | 1.474 | 1.446 | 1.458 | 8,997 | -0.02(-1.55%) |
Sep 09, 2004 | 1.449 | 1.481 | 1.437 | 1.481 | 27,893 | +0.00(+0.05%) |
Sep 08, 2004 | 1.481 | 1.497 | 1.420 | 1.480 | 141,075 | -0.00(-0.15%) |
Sep 07, 2004 | 1.467 | 1.498 | 1.467 | 1.483 | 113,776 | +0.01(+0.96%) |
Sep 03, 2004 | 1.463 | 1.482 | 1.463 | 1.469 | 40,489 | -0.02(-1.15%) |
Sep 02, 2004 | 1.437 | 1.489 | 1.430 | 1.486 | 261,834 | +0.06(+4.16%) |