Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.782 | 1.837 | 1.780 | 1.829 | 12,464,681 | +0.05(+2.64%) |
Oct 28, 2004 | 1.808 | 1.808 | 1.772 | 1.782 | 16,243,460 | -0.04(-2.01%) |
Oct 27, 2004 | 1.715 | 1.828 | 1.715 | 1.818 | 27,515,644 | +0.09(+5.42%) |
Oct 26, 2004 | 1.642 | 1.733 | 1.642 | 1.725 | 32,252,752 | +0.11(+6.82%) |
Oct 25, 2004 | 1.629 | 1.629 | 1.607 | 1.615 | 7,323,391 | -0.02(-1.04%) |
Oct 22, 2004 | 1.659 | 1.659 | 1.631 | 1.632 | 4,400,289 | -0.02(-0.98%) |
Oct 21, 2004 | 1.662 | 1.667 | 1.640 | 1.648 | 7,891,972 | -0.01(-0.85%) |
Oct 20, 2004 | 1.646 | 1.662 | 1.639 | 1.662 | 9,016,303 | +0.01(+0.60%) |
Oct 19, 2004 | 1.649 | 1.682 | 1.623 | 1.652 | 13,362,862 | +0.01(+0.71%) |
Oct 18, 2004 | 1.617 | 1.645 | 1.607 | 1.641 | 12,981,135 | +0.02(+0.97%) |
Oct 15, 2004 | 1.601 | 1.634 | 1.591 | 1.625 | 9,924,109 | +0.02(+1.51%) |
Oct 14, 2004 | 1.619 | 1.625 | 1.593 | 1.601 | 7,840,647 | -0.03(-1.63%) |
Oct 13, 2004 | 1.645 | 1.656 | 1.615 | 1.627 | 7,602,468 | -0.00(-0.20%) |
Oct 12, 2004 | 1.609 | 1.639 | 1.593 | 1.631 | 10,698,791 | +0.00(+0.15%) |
Oct 11, 2004 | 1.625 | 1.643 | 1.623 | 1.628 | 5,294,462 | -0.00(-0.05%) |
Oct 08, 2004 | 1.661 | 1.661 | 1.624 | 1.629 | 10,014,729 | -0.03(-1.68%) |
Oct 07, 2004 | 1.654 | 1.675 | 1.654 | 1.657 | 9,311,420 | +0.00(+0.13%) |
Oct 06, 2004 | 1.683 | 1.685 | 1.649 | 1.655 | 18,566,704 | -0.03(-1.97%) |
Oct 05, 2004 | 1.705 | 1.711 | 1.685 | 1.688 | 9,754,096 | -0.02(-1.00%) |
Oct 04, 2004 | 1.666 | 1.709 | 1.666 | 1.705 | 12,902,544 | +0.04(+2.55%) |
Oct 01, 2004 | 1.622 | 1.672 | 1.622 | 1.663 | 13,424,612 | +0.04(+2.48%) |
Sep 30, 2004 | 1.617 | 1.640 | 1.614 | 1.622 | 16,686,136 | +0.01(+0.33%) |
Sep 29, 2004 | 1.600 | 1.617 | 1.600 | 1.617 | 14,378,931 | +0.02(+1.04%) |
Sep 28, 2004 | 1.575 | 1.601 | 1.567 | 1.600 | 9,064,420 | +0.02(+1.40%) |
Sep 27, 2004 | 1.570 | 1.590 | 1.562 | 1.578 | 7,358,676 | +0.00(+0.03%) |
Sep 24, 2004 | 1.569 | 1.583 | 1.567 | 1.578 | 3,845,341 | +0.00(+0.29%) |
Sep 23, 2004 | 1.581 | 1.584 | 1.565 | 1.573 | 9,815,044 | -0.01(-0.42%) |
Sep 22, 2004 | 1.600 | 1.602 | 1.573 | 1.580 | 7,418,822 | -0.02(-1.38%) |
Sep 21, 2004 | 1.592 | 1.619 | 1.592 | 1.602 | 7,759,650 | +0.00(+0.05%) |
Sep 20, 2004 | 1.598 | 1.609 | 1.584 | 1.601 | 6,893,546 | +0.00(+0.16%) |
Sep 17, 2004 | 1.568 | 1.602 | 1.564 | 1.599 | 8,323,420 | +0.03(+2.10%) |
Sep 16, 2004 | 1.543 | 1.570 | 1.542 | 1.566 | 5,374,656 | +0.02(+1.48%) |
Sep 15, 2004 | 1.541 | 1.556 | 1.536 | 1.543 | 5,333,757 | +0.00(+0.16%) |
Sep 14, 2004 | 1.522 | 1.541 | 1.521 | 1.540 | 7,829,420 | +0.01(+0.84%) |
Sep 13, 2004 | 1.534 | 1.554 | 1.521 | 1.528 | 8,155,011 | -0.01(-0.70%) |
Sep 10, 2004 | 1.492 | 1.546 | 1.492 | 1.538 | 16,425,503 | +0.05(+3.09%) |
Sep 09, 2004 | 1.496 | 1.497 | 1.476 | 1.492 | 13,009,203 | +0.02(+1.70%) |
Sep 08, 2004 | 1.440 | 1.472 | 1.437 | 1.467 | 10,127,002 | +0.03(+2.20%) |
Sep 07, 2004 | 1.417 | 1.442 | 1.417 | 1.436 | 15,909,048 | +0.02(+1.59%) |
Sep 03, 2004 | 1.430 | 1.430 | 1.409 | 1.413 | 7,584,024 | -0.02(-1.39%) |
Sep 02, 2004 | 1.444 | 1.444 | 1.428 | 1.433 | 6,653,764 | -0.01(-0.89%) |
Sep 01, 2004 | 1.429 | 1.449 | 1.428 | 1.446 | 6,502,196 | +0.02(+1.58%) |
Aug 31, 2004 | 1.404 | 1.427 | 1.404 | 1.424 | 7,973,770 | +0.02(+1.36%) |
Aug 30, 2004 | 1.410 | 1.419 | 1.401 | 1.404 | 28,105,878 | -0.00(-0.24%) |
Aug 27, 2004 | 1.411 | 1.419 | 1.405 | 1.408 | 6,202,267 | -0.00(-0.24%) |
Aug 26, 2004 | 1.417 | 1.423 | 1.411 | 1.411 | 6,817,361 | -0.01(-0.88%) |
Aug 25, 2004 | 1.426 | 1.430 | 1.409 | 1.424 | 10,723,651 | -0.00(-0.15%) |
Aug 24, 2004 | 1.424 | 1.434 | 1.414 | 1.426 | 8,480,602 | +0.00(+0.15%) |
Aug 23, 2004 | 1.435 | 1.443 | 1.418 | 1.424 | 5,597,598 | -0.01(-0.75%) |
Aug 20, 2004 | 1.422 | 1.439 | 1.422 | 1.434 | 9,250,472 | +0.00(+0.09%) |
Aug 19, 2004 | 1.424 | 1.445 | 1.421 | 1.433 | 9,233,631 | +0.00(+0.14%) |
Aug 18, 2004 | 1.424 | 1.432 | 1.416 | 1.431 | 9,449,355 | +0.01(+0.38%) |
Aug 17, 2004 | 1.413 | 1.434 | 1.413 | 1.426 | 11,983,512 | +0.03(+1.87%) |
Aug 16, 2004 | 1.361 | 1.405 | 1.355 | 1.399 | 7,458,118 | +0.04(+2.71%) |
Aug 13, 2004 | 1.360 | 1.373 | 1.359 | 1.363 | 6,021,027 | -0.01(-0.39%) |
Aug 12, 2004 | 1.346 | 1.369 | 1.343 | 1.368 | 8,081,232 | +0.01(+0.70%) |
Aug 11, 2004 | 1.370 | 1.370 | 1.342 | 1.358 | 11,985,116 | -0.02(-1.74%) |
Aug 10, 2004 | 1.376 | 1.382 | 1.361 | 1.382 | 20,149,750 | +0.02(+1.34%) |
Aug 09, 2004 | 1.395 | 1.401 | 1.362 | 1.364 | 15,411,840 | -0.03(-1.88%) |
Aug 06, 2004 | 1.415 | 1.417 | 1.385 | 1.390 | 20,776,874 | -0.03(-2.31%) |
Aug 05, 2004 | 1.403 | 1.423 | 1.399 | 1.423 | 13,043,687 | +0.02(+1.69%) |
Aug 04, 2004 | 1.466 | 1.466 | 1.390 | 1.399 | 24,599,760 | -0.07(-4.48%) |
Aug 03, 2004 | 1.492 | 1.498 | 1.463 | 1.465 | 10,282,580 | -0.03(-2.25%) |