Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.247 | 1.303 | 1.247 | 1.271 | 37,826 | -0.02(-1.82%) |
Sep 29, 2004 | 1.303 | 1.303 | 1.271 | 1.294 | 7,862 | +0.00(+0.00%) |
Sep 28, 2004 | 1.242 | 1.318 | 1.242 | 1.294 | 30,388 | -0.02(-1.79%) |
Sep 27, 2004 | 1.294 | 1.318 | 1.256 | 1.318 | 46,114 | -0.01(-0.71%) |
Sep 24, 2004 | 1.233 | 1.327 | 1.233 | 1.327 | 11,687 | -0.01(-1.05%) |
Sep 23, 2004 | 1.233 | 1.341 | 1.233 | 1.341 | 7,437 | +0.02(+1.79%) |
Sep 22, 2004 | 1.271 | 1.318 | 1.233 | 1.318 | 7,437 | +0.00(+0.00%) |
Sep 21, 2004 | 1.271 | 1.341 | 1.271 | 1.318 | 49,514 | +0.07(+5.66%) |
Sep 20, 2004 | 1.247 | 1.247 | 1.247 | 1.247 | 637 | -0.07(-5.36%) |
Sep 17, 2004 | 1.308 | 1.318 | 1.294 | 1.318 | 13,387 | +0.02(+1.82%) |
Sep 16, 2004 | 1.285 | 1.322 | 1.247 | 1.294 | 7,012 | -0.03(-2.13%) |
Sep 15, 2004 | 1.327 | 1.327 | 1.318 | 1.322 | 12,962 | +0.04(+2.93%) |
Sep 14, 2004 | 1.285 | 1.318 | 1.285 | 1.285 | 49,939 | -0.03(-2.50%) |
Sep 13, 2004 | 1.318 | 1.318 | 1.285 | 1.318 | 7,012 | +0.03(+2.56%) |
Sep 10, 2004 | 1.223 | 1.318 | 1.214 | 1.285 | 237,795 | +0.06(+5.00%) |
Sep 09, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 14,662 | +0.00(+0.00%) |
Sep 08, 2004 | 1.223 | 1.294 | 1.223 | 1.223 | 9,775 | -0.07(-5.45%) |
Sep 07, 2004 | 1.294 | 1.294 | 1.223 | 1.294 | 14,450 | +0.00(+0.37%) |
Sep 03, 2004 | 1.289 | 1.294 | 1.271 | 1.289 | 17,213 | -0.00(-0.36%) |
Sep 02, 2004 | 1.313 | 1.318 | 1.247 | 1.294 | 45,476 | -0.02(-1.79%) |
Sep 01, 2004 | 1.176 | 1.318 | 1.176 | 1.318 | 1,487 | +0.00(+0.00%) |
Aug 31, 2004 | 1.318 | 1.318 | 1.223 | 1.318 | 19,763 | +0.00(+0.00%) |
Aug 30, 2004 | 1.294 | 1.341 | 1.223 | 1.318 | 34,638 | +0.02(+1.82%) |
Aug 27, 2004 | 1.341 | 1.341 | 1.106 | 1.294 | 22,313 | -0.05(-3.51%) |
Aug 26, 2004 | 1.219 | 1.341 | 1.153 | 1.341 | 26,350 | +0.05(+3.64%) |
Aug 25, 2004 | 1.365 | 1.365 | 1.200 | 1.294 | 47,601 | -0.07(-4.84%) |
Aug 24, 2004 | 1.365 | 1.365 | 1.247 | 1.360 | 17,213 | +0.04(+3.21%) |
Aug 23, 2004 | 1.223 | 1.388 | 1.223 | 1.318 | 66,089 | +0.09(+7.69%) |
Aug 20, 2004 | 1.153 | 1.247 | 1.153 | 1.223 | 21,888 | +0.05(+4.00%) |
Aug 19, 2004 | 1.153 | 1.176 | 1.153 | 1.176 | 26,350 | -0.05(-3.85%) |
Aug 18, 2004 | 1.059 | 1.223 | 1.059 | 1.223 | 6,800 | +0.09(+8.33%) |
Aug 17, 2004 | 1.129 | 1.176 | 1.082 | 1.129 | 35,276 | +0.07(+6.67%) |
Aug 16, 2004 | 1.129 | 1.129 | 1.059 | 1.059 | 850 | -0.07(-6.25%) |
Aug 13, 2004 | 1.073 | 1.129 | 1.059 | 1.129 | 1,912 | +0.09(+9.09%) |
Aug 12, 2004 | 1.059 | 1.073 | 1.035 | 1.035 | 1,700 | -0.02(-2.22%) |
Aug 11, 2004 | 1.059 | 1.073 | 1.035 | 1.059 | 31,451 | -0.03(-3.02%) |
Aug 10, 2004 | 1.106 | 1.106 | 1.059 | 1.092 | 72,252 | -0.01(-1.28%) |
Aug 09, 2004 | 1.059 | 1.106 | 0.9882 | 1.106 | 25,500 | -0.07(-6.00%) |
Aug 06, 2004 | 1.111 | 1.176 | 1.111 | 1.176 | 5,312 | +0.09(+8.70%) |
Aug 05, 2004 | 1.073 | 1.106 | 1.073 | 1.082 | 26,988 | -0.02(-2.13%) |
Aug 04, 2004 | 1.153 | 1.153 | 1.106 | 1.106 | 13,387 | -0.01(-0.84%) |
Aug 03, 2004 | 1.111 | 1.153 | 1.111 | 1.115 | 30,388 | +0.00(+0.42%) |
Aug 02, 2004 | 1.162 | 1.294 | 1.111 | 1.111 | 15,300 | -0.07(-5.60%) |
Jul 30, 2004 | 1.106 | 1.233 | 1.106 | 1.176 | 8,925 | -0.02(-1.96%) |
Jul 29, 2004 | 1.176 | 1.247 | 1.176 | 1.200 | 33,788 | +0.01(+0.79%) |
Jul 28, 2004 | 1.176 | 1.191 | 1.176 | 1.191 | 19,125 | +0.01(+1.20%) |
Jul 27, 2004 | 1.271 | 1.271 | 1.176 | 1.176 | 7,862 | -0.09(-7.41%) |
Jul 26, 2004 | 1.247 | 1.318 | 1.106 | 1.271 | 8,500 | -0.02(-1.82%) |
Jul 23, 2004 | 1.318 | 1.341 | 1.082 | 1.294 | 24,863 | -0.07(-5.17%) |
Jul 22, 2004 | 1.271 | 1.365 | 1.271 | 1.365 | 14,662 | +0.00(+0.00%) |
Jul 21, 2004 | 1.294 | 1.388 | 1.271 | 1.365 | 4,037 | +0.07(+5.45%) |
Jul 20, 2004 | 1.341 | 1.341 | 1.153 | 1.294 | 4,037 | +0.14(+12.25%) |
Jul 19, 2004 | 1.355 | 1.355 | 1.129 | 1.153 | 29,113 | -0.24(-16.95%) |
Jul 16, 2004 | 1.341 | 1.412 | 1.341 | 1.388 | 12,537 | +0.02(+1.72%) |
Jul 15, 2004 | 1.365 | 1.412 | 1.176 | 1.365 | 35,913 | -0.06(-4.29%) |
Jul 14, 2004 | 1.318 | 1.435 | 1.318 | 1.426 | 21,038 | +0.01(+1.00%) |
Jul 13, 2004 | 1.365 | 1.435 | 1.318 | 1.412 | 4,462 | +0.01(+0.67%) |
Jul 12, 2004 | 1.412 | 1.412 | 1.318 | 1.402 | 19,125 | -0.01(-0.67%) |
Jul 09, 2004 | 1.318 | 1.412 | 1.318 | 1.412 | 87,340 | +0.05(+3.45%) |
Jul 08, 2004 | 1.294 | 1.365 | 1.294 | 1.365 | 2,125 | +0.01(+0.52%) |
Jul 07, 2004 | 1.223 | 1.379 | 1.223 | 1.358 | 46,114 | +0.08(+6.45%) |
Jul 06, 2004 | 1.200 | 1.294 | 1.176 | 1.275 | 87,127 | +0.09(+7.54%) |
Jul 02, 2004 | 1.106 | 1.200 | 1.031 | 1.186 | 41,013 | +0.03(+2.86%) |