Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 1.180 | 1.233 | 1.180 | 1.232 | 492,056 | +0.06(+5.16%) |
Aug 31, 2004 | 1.167 | 1.184 | 1.167 | 1.172 | 69,287 | +0.00(+0.36%) |
Aug 30, 2004 | 1.178 | 1.178 | 1.167 | 1.167 | 11,743 | -0.00(-0.15%) |
Aug 27, 2004 | 1.152 | 1.169 | 1.152 | 1.169 | 160,887 | +0.01(+0.73%) |
Aug 26, 2004 | 1.140 | 1.161 | 1.140 | 1.161 | 45,799 | +0.02(+1.41%) |
Aug 25, 2004 | 1.165 | 1.179 | 1.144 | 1.144 | 196,117 | -0.02(-1.90%) |
Aug 24, 2004 | 1.144 | 1.169 | 1.144 | 1.167 | 49,323 | +0.01(+1.18%) |
Aug 23, 2004 | 1.162 | 1.162 | 1.146 | 1.153 | 130,353 | -0.01(-0.88%) |
Aug 20, 2004 | 1.150 | 1.163 | 1.128 | 1.163 | 140,923 | +0.03(+2.55%) |
Aug 19, 2004 | 1.104 | 1.148 | 1.104 | 1.134 | 84,553 | +0.04(+3.66%) |
Aug 18, 2004 | 1.120 | 1.120 | 1.094 | 1.094 | 174,979 | -0.01(-1.15%) |
Aug 17, 2004 | 1.098 | 1.115 | 1.098 | 1.107 | 31,707 | -0.00(-0.08%) |
Aug 16, 2004 | 1.098 | 1.108 | 1.096 | 1.108 | 102,169 | +0.01(+1.01%) |
Aug 13, 2004 | 1.098 | 1.116 | 1.094 | 1.097 | 131,528 | +0.00(+0.39%) |
Aug 12, 2004 | 1.080 | 1.093 | 1.080 | 1.093 | 16,441 | +0.02(+1.58%) |
Aug 11, 2004 | 1.058 | 1.075 | 1.058 | 1.075 | 28,184 | +0.01(+1.04%) |
Aug 10, 2004 | 1.022 | 1.074 | 1.022 | 1.064 | 64,589 | +0.04(+4.34%) |
Aug 09, 2004 | 1.012 | 1.034 | 1.012 | 1.020 | 99,820 | +0.02(+1.61%) |
Aug 06, 2004 | 0.9776 | 1.004 | 0.9776 | 1.004 | 971,194 | +0.03(+3.06%) |
Aug 05, 2004 | 0.9707 | 1.009 | 0.9707 | 0.9741 | 2,014,024 | +0.01(+1.24%) |
Aug 04, 2004 | 0.9759 | 0.9776 | 0.9622 | 0.9622 | 157,364 | -0.01(-0.53%) |
Aug 03, 2004 | 0.9699 | 0.9741 | 0.9673 | 0.9673 | 84,553 | +0.01(+0.62%) |