Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.834 | 1.901 | 1.826 | 1.900 | 96,565,944 | +0.02(+0.98%) |
Oct 28, 2004 | 1.868 | 1.909 | 1.859 | 1.882 | 92,650,048 | -0.01(-0.52%) |
Oct 27, 2004 | 1.828 | 1.974 | 1.814 | 1.892 | 527,157,632 | +0.22(+13.31%) |
Oct 26, 2004 | 1.619 | 1.669 | 1.619 | 1.669 | 87,490,856 | +0.04(+2.61%) |
Oct 25, 2004 | 1.618 | 1.645 | 1.611 | 1.627 | 87,833,496 | -0.01(-0.45%) |
Oct 22, 2004 | 1.714 | 1.724 | 1.622 | 1.634 | 100,472,048 | -0.06(-3.29%) |
Oct 21, 2004 | 1.694 | 1.725 | 1.685 | 1.690 | 121,745,144 | +0.02(+1.15%) |
Oct 20, 2004 | 1.675 | 1.678 | 1.632 | 1.671 | 121,794,088 | -0.03(-1.73%) |
Oct 19, 2004 | 1.708 | 1.734 | 1.673 | 1.700 | 89,272,592 | +0.02(+0.95%) |
Oct 18, 2004 | 1.653 | 1.698 | 1.638 | 1.684 | 85,552,488 | +0.03(+1.78%) |
Oct 15, 2004 | 1.698 | 1.721 | 1.625 | 1.655 | 122,959,072 | -0.04(-2.34%) |
Oct 14, 2004 | 1.748 | 1.757 | 1.670 | 1.694 | 191,056,464 | -0.05(-2.77%) |
Oct 13, 2004 | 1.785 | 1.802 | 1.721 | 1.743 | 214,874,880 | +0.01(+0.52%) |
Oct 12, 2004 | 1.657 | 1.750 | 1.653 | 1.734 | 197,821,168 | +0.06(+3.49%) |
Oct 11, 2004 | 1.622 | 1.701 | 1.610 | 1.675 | 168,745,664 | +0.08(+4.91%) |
Oct 08, 2004 | 1.639 | 1.662 | 1.576 | 1.597 | 73,990,816 | -0.05(-3.24%) |
Oct 07, 2004 | 1.674 | 1.716 | 1.636 | 1.650 | 180,933,872 | -0.01(-0.86%) |
Oct 06, 2004 | 1.596 | 1.673 | 1.572 | 1.665 | 123,840,144 | +0.07(+4.25%) |
Oct 05, 2004 | 1.594 | 1.629 | 1.580 | 1.597 | 59,590,116 | -0.00(-0.05%) |
Oct 04, 2004 | 1.594 | 1.633 | 1.585 | 1.598 | 85,621,016 | +0.03(+2.20%) |
Oct 01, 2004 | 1.569 | 1.591 | 1.508 | 1.563 | 94,921,264 | +0.01(+0.84%) |
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,795,700 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,849,168 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,627,240 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,702,752 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,422,672 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,381,384 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,523,552 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,929,952 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,937,872 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,499,288 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,414,592 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,190,880 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.450 | 1.606 | 284,342,848 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,276,592 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,168,568 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,936,512 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,200,744 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,262,376 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,912 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,741,644 | +0.03(+2.22%) |
Sep 01, 2004 | 1.460 | 1.487 | 1.450 | 1.470 | 86,707,680 | +0.01(+0.62%) |
Aug 31, 2004 | 1.464 | 1.490 | 1.447 | 1.461 | 73,344,696 | -0.00(-0.20%) |
Aug 30, 2004 | 1.475 | 1.502 | 1.461 | 1.464 | 69,614,800 | -0.01(-0.72%) |
Aug 27, 2004 | 1.471 | 1.481 | 1.446 | 1.475 | 49,663,324 | +0.01(+0.70%) |
Aug 26, 2004 | 1.433 | 1.500 | 1.431 | 1.464 | 116,272,680 | -0.02(-1.13%) |
Aug 25, 2004 | 1.369 | 1.495 | 1.368 | 1.481 | 155,940,688 | +0.13(+9.78%) |
Aug 24, 2004 | 1.377 | 1.392 | 1.344 | 1.349 | 38,170,176 | -0.02(-1.67%) |
Aug 23, 2004 | 1.399 | 1.419 | 1.361 | 1.372 | 69,810,600 | -0.02(-1.09%) |
Aug 20, 2004 | 1.365 | 1.399 | 1.361 | 1.387 | 56,888,148 | +0.02(+1.65%) |
Aug 19, 2004 | 1.386 | 1.403 | 1.332 | 1.365 | 106,913,696 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3252 | 0.3346 | 0.3235 | 0.3339 | 16,520,177 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3068 | 0.3253 | 0.3046 | 0.3240 | 35,852,456 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3125 | 0.3186 | 0.2875 | 0.3065 | 94,519,888 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3259 | 0.3355 | 0.3189 | 0.3193 | 22,411,150 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3167 | 0.3330 | 0.3098 | 0.3265 | 32,844,560 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3234 | 0.3453 | 0.3116 | 0.3260 | 56,983,600 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3300 | 0.3358 | 0.3181 | 0.3194 | 17,040,160 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3249 | 0.3412 | 0.3183 | 0.3261 | 26,248,726 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3355 | 0.3417 | 0.3291 | 0.3314 | 23,233,488 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3386 | 0.3521 | 0.3339 | 0.3339 | 37,413,920 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3717 | 0.3723 | 0.3411 | 0.3411 | 98,969,320 | -0.05(-12.27%) |