Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.473 | 1.473 | 1.473 | 1.473 | 326 | +0.02(+1.05%) |
Oct 27, 2004 | 1.466 | 1.470 | 1.457 | 1.457 | 15,678 | -0.05(-3.25%) |
Oct 26, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.522 | 1.522 | 1.500 | 1.506 | 7,512 | +0.05(+3.36%) |
Oct 22, 2004 | 1.433 | 1.531 | 1.433 | 1.457 | 5,226 | -0.07(-4.61%) |
Oct 21, 2004 | 1.439 | 1.528 | 1.439 | 1.528 | 5,879 | +0.10(+7.08%) |
Oct 20, 2004 | 1.466 | 1.466 | 1.427 | 1.427 | 3,266 | -0.04(-2.51%) |
Oct 19, 2004 | 1.463 | 1.463 | 1.463 | 1.463 | 6,532 | -0.06(-4.21%) |
Oct 18, 2004 | 1.528 | 1.528 | 1.528 | 1.528 | 1,633 | +0.01(+0.40%) |
Oct 15, 2004 | 1.522 | 1.522 | 1.522 | 1.522 | 653 | -0.01(-0.40%) |
Oct 14, 2004 | 1.470 | 1.528 | 1.469 | 1.528 | 19,597 | +0.01(+0.81%) |
Oct 13, 2004 | 1.500 | 1.515 | 1.500 | 1.515 | 1,306 | -0.00(-0.20%) |
Oct 12, 2004 | 1.519 | 1.519 | 1.519 | 1.519 | 979 | +0.06(+4.20%) |
Oct 11, 2004 | 1.457 | 1.457 | 1.457 | 1.457 | 2,613 | +0.00(+0.21%) |
Oct 08, 2004 | 1.454 | 1.454 | 1.454 | 1.454 | 326 | +0.01(+0.42%) |
Oct 07, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 326 | +0.01(+0.42%) |
Oct 06, 2004 | 1.491 | 1.491 | 1.442 | 1.442 | 1,959 | -0.06(-4.07%) |
Oct 05, 2004 | 1.503 | 1.503 | 1.503 | 1.503 | 3,266 | -0.03(-1.80%) |
Oct 04, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.525 | 1.531 | 1.488 | 1.531 | 45,401 | +0.05(+3.31%) |
Sep 30, 2004 | 1.494 | 1.515 | 1.470 | 1.482 | 24,497 | +0.00(+0.00%) |
Sep 29, 2004 | 1.482 | 1.482 | 1.482 | 1.482 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.482 | 1.482 | 1.482 | 1.482 | 6,532 | +0.02(+1.04%) |
Sep 27, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.445 | 1.466 | 1.445 | 1.466 | 1,633 | +0.02(+1.70%) |
Sep 23, 2004 | 1.442 | 1.442 | 1.442 | 1.442 | 326 | -0.03(-2.08%) |
Sep 22, 2004 | 1.500 | 1.500 | 1.473 | 1.473 | 5,226 | -0.01(-0.82%) |
Sep 21, 2004 | 1.466 | 1.485 | 1.457 | 1.485 | 22,537 | -0.03(-2.02%) |
Sep 20, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 1,306 | +0.09(+6.00%) |
Sep 17, 2004 | 1.430 | 1.430 | 1.430 | 1.430 | 1,633 | -0.09(-5.66%) |
Sep 16, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.515 | 1.515 | 1.515 | 1.515 | 326 | +0.00(+0.00%) |
Sep 14, 2004 | 1.454 | 1.515 | 1.454 | 1.515 | 40,175 | +0.03(+2.06%) |
Sep 13, 2004 | 1.500 | 1.500 | 1.482 | 1.485 | 4,899 | +0.05(+3.41%) |
Sep 10, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 653 | +0.00(+0.21%) |
Sep 09, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 653 | +0.01(+0.64%) |
Sep 08, 2004 | 1.421 | 1.427 | 1.421 | 1.424 | 3,919 | +0.01(+0.87%) |
Sep 07, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.408 | 1.411 | 1.408 | 1.411 | 2,286 | -0.04(-2.95%) |
Sep 02, 2004 | 1.454 | 1.454 | 1.454 | 1.454 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 1.454 | 1.454 | 1.439 | 1.454 | 4,246 | +0.00(+0.00%) |
Aug 31, 2004 | 1.454 | 1.454 | 1.439 | 1.454 | 4,246 | +0.05(+3.26%) |
Aug 30, 2004 | 1.503 | 1.503 | 1.408 | 1.408 | 8,492 | +0.00(+0.00%) |
Aug 27, 2004 | 1.408 | 1.408 | 1.408 | 1.408 | 1,633 | +0.00(+0.00%) |
Aug 26, 2004 | 1.408 | 1.408 | 1.408 | 1.408 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.408 | 1.448 | 1.396 | 1.408 | 20,904 | +0.00(+0.00%) |
Aug 24, 2004 | 1.378 | 1.451 | 1.378 | 1.408 | 26,783 | -0.02(-1.50%) |
Aug 23, 2004 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.396 | 1.430 | 1.396 | 1.430 | 27,763 | +0.01(+0.54%) |
Aug 19, 2004 | 1.381 | 1.427 | 1.381 | 1.422 | 16,004 | -0.01(-0.54%) |
Aug 18, 2004 | 1.372 | 1.430 | 1.372 | 1.430 | 13,391 | +0.03(+2.41%) |
Aug 17, 2004 | 1.320 | 1.436 | 1.320 | 1.396 | 25,476 | +0.01(+0.44%) |
Aug 16, 2004 | 1.338 | 1.399 | 1.335 | 1.390 | 12,085 | +0.08(+6.32%) |
Aug 13, 2004 | 1.362 | 1.362 | 1.307 | 1.307 | 20,250 | -0.04(-3.26%) |
Aug 12, 2004 | 1.528 | 1.528 | 1.320 | 1.351 | 21,884 | +0.01(+0.55%) |
Aug 11, 2004 | 1.329 | 1.344 | 1.326 | 1.344 | 13,391 | +0.01(+0.46%) |
Aug 10, 2004 | 1.338 | 1.338 | 1.316 | 1.338 | 6,532 | +0.01(+0.69%) |
Aug 09, 2004 | 1.329 | 1.332 | 1.326 | 1.329 | 15,678 | +0.04(+2.84%) |
Aug 06, 2004 | 1.298 | 1.301 | 1.292 | 1.292 | 4,246 | -0.01(-0.71%) |
Aug 05, 2004 | 1.316 | 1.344 | 1.301 | 1.301 | 80,677 | -0.02(-1.16%) |
Aug 04, 2004 | 1.384 | 1.384 | 1.274 | 1.316 | 18,617 | -0.07(-5.08%) |
Aug 03, 2004 | 1.387 | 1.387 | 1.387 | 1.387 | 326 | -0.03(-2.37%) |