Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.720 | 1.740 | 1.680 | 1.690 | 73,500 | -0.03(-1.74%) |
Nov 29, 2004 | 1.640 | 1.720 | 1.600 | 1.720 | 122,700 | +0.10(+6.17%) |
Nov 26, 2004 | 1.570 | 1.620 | 1.560 | 1.620 | 40,800 | +0.05(+3.18%) |
Nov 24, 2004 | 1.560 | 1.590 | 1.560 | 1.570 | 30,000 | +0.01(+0.64%) |
Nov 23, 2004 | 1.560 | 1.580 | 1.550 | 1.560 | 32,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1.560 | 1.590 | 1.550 | 1.560 | 25,100 | +0.00(+0.00%) |
Nov 19, 2004 | 1.580 | 1.590 | 1.550 | 1.560 | 33,400 | -0.03(-1.89%) |
Nov 18, 2004 | 1.560 | 1.590 | 1.560 | 1.590 | 5,900 | +0.00(+0.00%) |
Nov 17, 2004 | 1.600 | 1.600 | 1.590 | 1.590 | 21,600 | +0.00(+0.00%) |
Nov 16, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1.560 | 1.620 | 1.550 | 1.590 | 75,000 | +0.01(+0.63%) |
Nov 12, 2004 | 1.600 | 1.640 | 1.560 | 1.580 | 55,900 | -0.02(-1.25%) |
Nov 11, 2004 | 1.610 | 1.610 | 1.560 | 1.600 | 15,900 | -0.01(-0.62%) |
Nov 10, 2004 | 1.580 | 1.640 | 1.550 | 1.610 | 47,100 | +0.03(+1.90%) |
Nov 09, 2004 | 1.570 | 1.600 | 1.570 | 1.580 | 21,500 | -0.05(-3.07%) |
Nov 08, 2004 | 1.600 | 1.630 | 1.560 | 1.630 | 21,700 | +0.02(+1.24%) |
Nov 05, 2004 | 1.560 | 1.640 | 1.550 | 1.610 | 70,500 | +0.02(+1.26%) |
Nov 04, 2004 | 1.580 | 1.600 | 1.520 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 03, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 18,400 | +0.01(+0.63%) |
Nov 02, 2004 | 1.590 | 1.600 | 1.500 | 1.580 | 137,600 | +0.03(+1.94%) |
Nov 01, 2004 | 1.590 | 1.590 | 1.550 | 1.550 | 22,400 | -0.04(-2.52%) |
Oct 29, 2004 | 1.570 | 1.590 | 1.550 | 1.590 | 6,900 | +0.04(+2.58%) |
Oct 28, 2004 | 1.540 | 1.550 | 1.500 | 1.550 | 42,100 | +0.04(+2.65%) |
Oct 27, 2004 | 1.530 | 1.560 | 1.510 | 1.510 | 26,300 | -0.03(-1.95%) |
Oct 26, 2004 | 1.550 | 1.580 | 1.540 | 1.540 | 23,000 | +0.00(+0.00%) |
Oct 25, 2004 | 1.590 | 1.590 | 1.540 | 1.540 | 5,700 | -0.01(-0.65%) |
Oct 22, 2004 | 1.530 | 1.590 | 1.520 | 1.550 | 26,100 | +0.02(+1.31%) |
Oct 21, 2004 | 1.560 | 1.590 | 1.530 | 1.530 | 6,900 | -0.07(-4.38%) |
Oct 20, 2004 | 1.550 | 1.600 | 1.550 | 1.600 | 27,800 | +0.05(+3.23%) |
Oct 19, 2004 | 1.620 | 1.620 | 1.530 | 1.550 | 53,100 | -0.07(-4.32%) |
Oct 18, 2004 | 1.620 | 1.640 | 1.620 | 1.620 | 8,100 | -0.04(-2.41%) |
Oct 15, 2004 | 1.700 | 1.710 | 1.650 | 1.660 | 27,400 | -0.03(-1.78%) |
Oct 14, 2004 | 1.700 | 1.720 | 1.690 | 1.690 | 21,300 | -0.03(-1.74%) |
Oct 13, 2004 | 1.690 | 1.750 | 1.660 | 1.720 | 21,700 | +0.04(+2.38%) |
Oct 12, 2004 | 1.650 | 1.700 | 1.650 | 1.680 | 10,000 | -0.01(-0.59%) |
Oct 11, 2004 | 1.650 | 1.690 | 1.650 | 1.690 | 17,500 | +0.02(+1.20%) |
Oct 08, 2004 | 1.690 | 1.690 | 1.660 | 1.670 | 19,200 | -0.03(-1.76%) |
Oct 07, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 32,600 | +0.07(+4.29%) |
Oct 06, 2004 | 1.740 | 1.760 | 1.610 | 1.630 | 48,000 | -0.12(-6.86%) |
Oct 05, 2004 | 1.550 | 1.750 | 1.510 | 1.750 | 121,900 | +0.18(+11.46%) |
Oct 04, 2004 | 1.610 | 1.610 | 1.510 | 1.570 | 49,600 | -0.08(-4.85%) |
Oct 01, 2004 | 1.500 | 1.650 | 1.500 | 1.650 | 50,000 | +0.10(+6.45%) |
Sep 30, 2004 | 1.490 | 1.570 | 1.430 | 1.550 | 74,100 | +0.09(+6.16%) |
Sep 29, 2004 | 1.470 | 1.500 | 1.450 | 1.460 | 45,200 | -0.02(-1.35%) |
Sep 28, 2004 | 1.500 | 1.500 | 1.460 | 1.480 | 19,900 | -0.02(-1.33%) |
Sep 27, 2004 | 1.500 | 1.500 | 1.480 | 1.500 | 15,400 | -0.04(-2.60%) |
Sep 24, 2004 | 1.550 | 1.550 | 1.500 | 1.540 | 18,200 | -0.02(-1.28%) |
Sep 23, 2004 | 1.520 | 1.570 | 1.520 | 1.560 | 15,200 | +0.03(+1.96%) |
Sep 22, 2004 | 1.550 | 1.550 | 1.520 | 1.530 | 15,700 | -0.01(-0.65%) |
Sep 21, 2004 | 1.500 | 1.550 | 1.490 | 1.540 | 20,800 | +0.02(+1.32%) |
Sep 20, 2004 | 1.540 | 1.540 | 1.490 | 1.520 | 22,400 | -0.02(-1.30%) |
Sep 17, 2004 | 1.490 | 1.550 | 1.490 | 1.540 | 17,400 | +0.00(+0.00%) |
Sep 16, 2004 | 1.470 | 1.540 | 1.470 | 1.540 | 10,700 | -0.01(-0.65%) |
Sep 15, 2004 | 1.550 | 1.590 | 1.490 | 1.550 | 41,400 | +0.00(+0.00%) |
Sep 14, 2004 | 1.530 | 1.550 | 1.500 | 1.550 | 48,100 | -0.04(-2.52%) |
Sep 13, 2004 | 1.510 | 1.590 | 1.510 | 1.590 | 25,000 | +0.07(+4.61%) |
Sep 10, 2004 | 1.510 | 1.550 | 1.510 | 1.520 | 49,100 | +0.01(+0.66%) |
Sep 09, 2004 | 1.500 | 1.550 | 1.500 | 1.510 | 17,800 | -0.04(-2.58%) |
Sep 08, 2004 | 1.600 | 1.630 | 1.450 | 1.550 | 41,600 | -0.05(-3.13%) |
Sep 07, 2004 | 1.600 | 1.650 | 1.600 | 1.600 | 33,500 | -0.05(-3.03%) |
Sep 03, 2004 | 1.630 | 1.650 | 1.590 | 1.650 | 13,100 | -0.01(-0.60%) |
Sep 02, 2004 | 1.660 | 1.660 | 1.610 | 1.660 | 26,900 | -0.02(-1.19%) |