Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.344 | 1.344 | 1.315 | 1.315 | 3,388 | +0.00(+0.00%) |
Oct 28, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,517 | -0.03(-2.17%) |
Oct 27, 2004 | 1.266 | 1.344 | 1.266 | 1.344 | 6,981 | +0.08(+6.15%) |
Oct 26, 2004 | 1.266 | 1.266 | 1.227 | 1.266 | 1,334 | +0.05(+4.00%) |
Oct 25, 2004 | 1.266 | 1.286 | 1.217 | 1.217 | 8,008 | -0.09(-6.79%) |
Oct 22, 2004 | 1.432 | 1.441 | 1.276 | 1.306 | 19,302 | -0.15(-10.60%) |
Oct 21, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 1,129 | +0.00(+0.00%) |
Oct 19, 2004 | 1.480 | 1.480 | 1.461 | 1.461 | 308 | +0.00(+0.00%) |
Oct 18, 2004 | 1.461 | 1.471 | 1.461 | 1.461 | 5,544 | +0.04(+2.74%) |
Oct 15, 2004 | 1.412 | 1.422 | 1.364 | 1.422 | 2,156 | -0.03(-2.01%) |
Oct 14, 2004 | 1.461 | 1.461 | 1.364 | 1.451 | 1,129 | -0.02(-1.32%) |
Oct 13, 2004 | 1.472 | 1.472 | 1.471 | 1.471 | 308 | -0.03(-1.95%) |
Oct 12, 2004 | 1.510 | 1.510 | 1.500 | 1.500 | 821 | -0.02(-1.28%) |
Oct 11, 2004 | 1.510 | 1.519 | 1.510 | 1.519 | 1,129 | +0.03(+1.96%) |
Oct 08, 2004 | 1.480 | 1.490 | 1.480 | 1.490 | 2,258 | +0.01(+0.66%) |
Oct 07, 2004 | 1.539 | 1.539 | 1.480 | 1.480 | 2,156 | +0.04(+2.70%) |
Oct 06, 2004 | 1.451 | 1.461 | 1.412 | 1.441 | 924 | +0.02(+1.37%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.393 | 1.422 | 2,566 | -0.02(-1.28%) |
Oct 04, 2004 | 1.365 | 1.441 | 1.365 | 1.441 | 1,232 | +0.08(+5.64%) |
Oct 01, 2004 | 1.421 | 1.422 | 1.364 | 1.364 | 7,289 | -0.04(-2.78%) |
Sep 30, 2004 | 1.471 | 1.471 | 1.393 | 1.403 | 1,026 | -0.06(-4.00%) |
Sep 29, 2004 | 1.364 | 1.461 | 1.364 | 1.461 | 2,464 | +0.05(+3.45%) |
Sep 28, 2004 | 1.411 | 1.421 | 1.373 | 1.412 | 3,798 | -0.04(-2.75%) |
Sep 27, 2004 | 1.471 | 1.472 | 1.364 | 1.452 | 1,848 | -0.10(-6.23%) |
Sep 24, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 3,285 | +0.05(+3.25%) |
Sep 22, 2004 | 1.714 | 1.714 | 1.500 | 1.500 | 4,004 | +0.12(+8.45%) |
Sep 21, 2004 | 1.510 | 1.529 | 1.374 | 1.383 | 18,891 | -0.08(-5.33%) |
Sep 20, 2004 | 1.461 | 1.510 | 1.334 | 1.461 | 10,985 | -0.09(-5.66%) |
Sep 17, 2004 | 1.509 | 1.549 | 1.509 | 1.549 | 3,490 | +0.09(+6.00%) |
Sep 16, 2004 | 1.461 | 1.489 | 1.450 | 1.461 | 5,544 | -0.04(-2.34%) |
Sep 15, 2004 | 1.461 | 1.510 | 1.461 | 1.496 | 2,361 | +0.07(+5.21%) |
Sep 14, 2004 | 1.432 | 1.480 | 1.422 | 1.422 | 3,182 | +0.06(+4.29%) |
Sep 13, 2004 | 1.441 | 1.480 | 1.286 | 1.364 | 13,039 | -0.10(-6.67%) |
Sep 10, 2004 | 1.558 | 1.578 | 1.364 | 1.461 | 27,618 | -0.10(-6.25%) |
Sep 09, 2004 | 1.558 | 1.646 | 1.558 | 1.558 | 10,883 | +0.05(+3.16%) |
Sep 08, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 102 | +0.00(+0.00%) |
Sep 07, 2004 | 1.520 | 1.521 | 1.511 | 1.511 | 718 | -0.05(-3.06%) |
Sep 03, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 308 | +0.00(+0.00%) |
Sep 02, 2004 | 1.557 | 1.608 | 1.557 | 1.558 | 3,080 | -0.03(-1.90%) |
Sep 01, 2004 | 1.646 | 1.646 | 1.538 | 1.589 | 5,544 | +0.08(+5.23%) |
Aug 31, 2004 | 1.510 | 1.510 | 1.510 | 1.510 | 2,156 | -0.05(-3.13%) |
Aug 30, 2004 | 1.578 | 1.636 | 1.558 | 1.558 | 12,628 | -0.02(-1.23%) |
Aug 27, 2004 | 1.597 | 1.597 | 1.393 | 1.578 | 15,298 | +0.21(+15.63%) |
Aug 26, 2004 | 1.500 | 1.500 | 1.334 | 1.365 | 9,343 | -0.12(-7.83%) |
Aug 25, 2004 | 1.558 | 1.558 | 1.373 | 1.480 | 12,731 | -0.05(-3.18%) |
Aug 24, 2004 | 1.704 | 1.704 | 1.422 | 1.529 | 26,386 | -0.18(-10.29%) |
Aug 23, 2004 | 1.851 | 1.851 | 1.704 | 1.704 | 8,624 | -0.11(-5.91%) |
Aug 20, 2004 | 1.792 | 1.890 | 1.792 | 1.812 | 6,673 | -0.08(-4.07%) |
Aug 19, 2004 | 1.909 | 1.909 | 1.714 | 1.889 | 2,156 | -0.02(-1.02%) |
Aug 18, 2004 | 1.724 | 1.919 | 1.724 | 1.908 | 4,722 | +0.11(+5.89%) |
Aug 17, 2004 | 1.948 | 1.948 | 1.588 | 1.802 | 32,239 | -0.15(-7.50%) |
Aug 16, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 308 | -0.03(-1.48%) |
Aug 13, 2004 | 1.977 | 2.026 | 1.977 | 1.977 | 6,879 | -0.01(-0.49%) |
Aug 12, 2004 | 1.987 | 1.987 | 1.987 | 1.987 | 410 | +0.00(+0.00%) |
Aug 11, 2004 | 2.006 | 2.006 | 1.987 | 1.987 | 1,540 | -0.02(-0.97%) |
Aug 10, 2004 | 2.094 | 2.094 | 2.006 | 2.006 | 1,642 | +0.06(+3.00%) |
Aug 09, 2004 | 1.967 | 1.967 | 1.899 | 1.948 | 13,347 | +0.00(+0.00%) |
Aug 06, 2004 | 2.075 | 2.075 | 1.948 | 1.948 | 718 | -0.03(-1.48%) |
Aug 05, 2004 | 1.977 | 1.977 | 1.977 | 1.977 | 1,745 | +0.00(+0.00%) |
Aug 04, 2004 | 1.987 | 2.055 | 1.977 | 1.977 | 2,772 | -0.01(-0.49%) |
Aug 03, 2004 | 1.997 | 2.094 | 1.987 | 1.987 | 8,419 | +0.11(+5.70%) |