Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.655 | 1.747 | 1.628 | 1.747 | 665,400 | +0.08(+4.74%) |
Sep 29, 2004 | 1.596 | 1.668 | 1.549 | 1.668 | 313,058 | +0.07(+4.55%) |
Sep 28, 2004 | 1.622 | 1.648 | 1.569 | 1.596 | 434,398 | -0.01(-0.82%) |
Sep 27, 2004 | 1.569 | 1.628 | 1.523 | 1.609 | 294,250 | +0.05(+3.39%) |
Sep 24, 2004 | 1.543 | 1.602 | 1.530 | 1.556 | 349,005 | +0.00(+0.00%) |
Sep 23, 2004 | 1.523 | 1.563 | 1.510 | 1.556 | 273,015 | +0.06(+3.96%) |
Sep 22, 2004 | 1.503 | 1.503 | 1.450 | 1.497 | 190,201 | -0.01(-0.44%) |
Sep 21, 2004 | 1.417 | 1.503 | 1.417 | 1.503 | 304,412 | +0.09(+6.54%) |
Sep 20, 2004 | 1.424 | 1.437 | 1.404 | 1.411 | 239,495 | +0.01(+0.47%) |
Sep 17, 2004 | 1.391 | 1.431 | 1.385 | 1.404 | 338,539 | +0.03(+2.40%) |
Sep 16, 2004 | 1.385 | 1.398 | 1.338 | 1.371 | 548,761 | +0.00(+0.00%) |
Sep 15, 2004 | 1.417 | 1.417 | 1.352 | 1.371 | 466,857 | -0.03(-2.35%) |
Sep 14, 2004 | 1.391 | 1.424 | 1.391 | 1.404 | 520,550 | +0.01(+0.95%) |
Sep 13, 2004 | 1.431 | 1.431 | 1.385 | 1.391 | 440,010 | -0.05(-3.65%) |
Sep 10, 2004 | 1.431 | 1.450 | 1.404 | 1.444 | 212,193 | +0.03(+2.34%) |
Sep 09, 2004 | 1.417 | 1.431 | 1.385 | 1.411 | 246,017 | -0.01(-0.46%) |
Sep 08, 2004 | 1.424 | 1.437 | 1.385 | 1.417 | 254,966 | -0.01(-0.92%) |
Sep 07, 2004 | 1.417 | 1.437 | 1.404 | 1.431 | 91,460 | -0.01(-0.91%) |
Sep 03, 2004 | 1.437 | 1.444 | 1.398 | 1.444 | 203,396 | +0.00(+0.00%) |
Sep 02, 2004 | 1.536 | 1.536 | 1.437 | 1.444 | 152,282 | -0.07(-4.37%) |
Sep 01, 2004 | 1.563 | 1.563 | 1.497 | 1.510 | 212,042 | -0.05(-2.97%) |
Aug 31, 2004 | 1.450 | 1.563 | 1.450 | 1.556 | 253,904 | +0.11(+7.27%) |
Aug 30, 2004 | 1.490 | 1.543 | 1.450 | 1.450 | 487,788 | -0.05(-3.08%) |
Aug 27, 2004 | 1.483 | 1.510 | 1.444 | 1.497 | 346,275 | -0.01(-0.87%) |
Aug 26, 2004 | 1.549 | 1.549 | 1.470 | 1.510 | 129,834 | -0.01(-0.44%) |
Aug 25, 2004 | 1.503 | 1.648 | 1.490 | 1.516 | 217,199 | +0.03(+1.77%) |
Aug 24, 2004 | 1.516 | 1.543 | 1.464 | 1.490 | 132,716 | -0.03(-1.74%) |
Aug 23, 2004 | 1.536 | 1.569 | 1.516 | 1.516 | 82,663 | -0.07(-4.17%) |
Aug 20, 2004 | 1.615 | 1.648 | 1.549 | 1.582 | 408,007 | -0.01(-0.83%) |
Aug 19, 2004 | 1.516 | 1.602 | 1.464 | 1.596 | 320,793 | +0.08(+5.22%) |
Aug 18, 2004 | 1.385 | 1.516 | 1.371 | 1.516 | 360,684 | +0.15(+10.58%) |
Aug 17, 2004 | 1.417 | 1.431 | 1.358 | 1.371 | 275,594 | -0.04(-2.80%) |
Aug 16, 2004 | 1.398 | 1.424 | 1.385 | 1.411 | 452,144 | +0.04(+2.88%) |
Aug 13, 2004 | 1.319 | 1.378 | 1.319 | 1.371 | 289,396 | +0.07(+5.05%) |
Aug 12, 2004 | 1.319 | 1.325 | 1.266 | 1.305 | 110,419 | -0.05(-3.41%) |
Aug 11, 2004 | 1.332 | 1.371 | 1.312 | 1.352 | 119,520 | +0.01(+0.99%) |
Aug 10, 2004 | 1.352 | 1.365 | 1.332 | 1.338 | 151,372 | -0.01(-0.49%) |
Aug 09, 2004 | 1.404 | 1.404 | 1.332 | 1.345 | 209,160 | -0.03(-2.39%) |
Aug 06, 2004 | 1.417 | 1.450 | 1.332 | 1.378 | 274,532 | -0.01(-0.48%) |
Aug 05, 2004 | 1.404 | 1.404 | 1.358 | 1.385 | 98,437 | -0.02(-1.41%) |
Aug 04, 2004 | 1.385 | 1.411 | 1.358 | 1.404 | 168,814 | +0.00(+0.00%) |
Aug 03, 2004 | 1.411 | 1.464 | 1.391 | 1.404 | 183,072 | -0.01(-0.93%) |
Aug 02, 2004 | 1.385 | 1.444 | 1.378 | 1.417 | 69,315 | +0.03(+1.90%) |
Jul 30, 2004 | 1.411 | 1.417 | 1.385 | 1.391 | 81,753 | +0.04(+2.93%) |
Jul 29, 2004 | 1.385 | 1.424 | 1.332 | 1.352 | 83,876 | -0.03(-1.91%) |
Jul 28, 2004 | 1.385 | 1.385 | 1.325 | 1.378 | 265,280 | +0.00(+0.00%) |
Jul 27, 2004 | 1.352 | 1.391 | 1.319 | 1.378 | 360,380 | +0.01(+0.48%) |
Jul 26, 2004 | 1.444 | 1.444 | 1.332 | 1.371 | 94,948 | -0.01(-0.48%) |
Jul 23, 2004 | 1.398 | 1.398 | 1.358 | 1.378 | 78,567 | -0.03(-2.34%) |
Jul 22, 2004 | 1.464 | 1.464 | 1.398 | 1.411 | 127,104 | -0.06(-4.04%) |
Jul 21, 2004 | 1.444 | 1.497 | 1.431 | 1.470 | 266,645 | +0.00(+0.00%) |
Jul 20, 2004 | 1.516 | 1.523 | 1.450 | 1.470 | 154,860 | -0.06(-3.88%) |
Jul 19, 2004 | 1.635 | 1.635 | 1.523 | 1.530 | 212,952 | -0.11(-6.45%) |
Jul 16, 2004 | 1.661 | 1.661 | 1.596 | 1.635 | 106,476 | -0.03(-1.59%) |
Jul 15, 2004 | 1.688 | 1.688 | 1.648 | 1.661 | 131,502 | -0.03(-1.56%) |
Jul 14, 2004 | 1.642 | 1.694 | 1.628 | 1.688 | 181,403 | +0.03(+1.59%) |
Jul 13, 2004 | 1.648 | 1.675 | 1.576 | 1.661 | 201,728 | +0.00(+0.00%) |
Jul 12, 2004 | 1.648 | 1.681 | 1.642 | 1.661 | 272,864 | +0.04(+2.44%) |
Jul 09, 2004 | 1.596 | 1.655 | 1.569 | 1.622 | 554,222 | +0.06(+3.80%) |
Jul 08, 2004 | 1.543 | 1.576 | 1.523 | 1.563 | 216,592 | +0.06(+3.95%) |
Jul 07, 2004 | 1.483 | 1.516 | 1.457 | 1.503 | 175,033 | +0.06(+4.11%) |
Jul 06, 2004 | 1.450 | 1.450 | 1.371 | 1.444 | 214,317 | +0.00(+0.00%) |
Jul 02, 2004 | 1.365 | 1.444 | 1.365 | 1.444 | 124,222 | +0.08(+5.80%) |