Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.944 | 1.944 | 1.892 | 1.918 | 2,181,231 | -0.03(-1.37%) |
Aug 30, 2004 | 1.950 | 1.967 | 1.937 | 1.945 | 613,670 | -0.00(-0.16%) |
Aug 27, 2004 | 1.942 | 1.950 | 1.920 | 1.948 | 1,419,390 | -0.00(-0.08%) |
Aug 26, 2004 | 1.942 | 1.964 | 1.942 | 1.950 | 3,106,506 | +0.02(+1.22%) |
Aug 25, 2004 | 1.903 | 1.929 | 1.895 | 1.926 | 3,310,002 | +0.03(+1.58%) |
Aug 24, 2004 | 1.903 | 1.909 | 1.887 | 1.896 | 1,749,436 | +0.01(+0.58%) |
Aug 23, 2004 | 1.887 | 1.926 | 1.884 | 1.885 | 1,758,975 | -0.04(-1.96%) |
Aug 20, 2004 | 1.887 | 1.931 | 1.887 | 1.923 | 2,064,856 | -0.01(-0.41%) |
Aug 19, 2004 | 1.948 | 1.953 | 1.929 | 1.931 | 1,142,761 | -0.02(-1.05%) |
Aug 18, 2004 | 1.887 | 1.966 | 1.887 | 1.951 | 2,978,684 | +0.02(+0.81%) |
Aug 17, 2004 | 1.936 | 1.956 | 1.926 | 1.936 | 1,287,753 | +0.02(+1.07%) |
Aug 16, 2004 | 1.937 | 1.937 | 1.915 | 1.915 | 1,648,324 | -0.00(-0.08%) |
Aug 13, 2004 | 1.926 | 1.934 | 1.911 | 1.917 | 2,391,087 | -0.06(-3.10%) |
Aug 12, 2004 | 1.991 | 1.991 | 1.955 | 1.978 | 1,591,726 | +0.00(+0.16%) |
Aug 11, 2004 | 1.989 | 1.996 | 1.959 | 1.975 | 3,021,291 | -0.04(-1.80%) |
Aug 10, 2004 | 2.000 | 2.025 | 1.983 | 2.011 | 1,721,455 | -0.01(-0.54%) |
Aug 09, 2004 | 2.030 | 2.044 | 2.018 | 2.022 | 1,851,185 | +0.02(+1.18%) |
Aug 06, 2004 | 1.966 | 2.021 | 1.953 | 1.999 | 2,647,366 | -0.05(-2.38%) |
Aug 05, 2004 | 2.060 | 2.087 | 2.047 | 2.047 | 2,749,114 | +0.02(+0.77%) |
Aug 04, 2004 | 2.073 | 2.088 | 2.032 | 2.032 | 1,782,504 | -0.06(-2.86%) |
Aug 03, 2004 | 2.107 | 2.129 | 2.082 | 2.091 | 2,579,958 | -0.04(-1.85%) |
Aug 02, 2004 | 2.022 | 2.131 | 2.022 | 2.131 | 3,164,375 | +0.08(+4.07%) |
Jul 30, 2004 | 2.044 | 2.049 | 2.016 | 2.047 | 1,982,822 | +0.03(+1.24%) |
Jul 29, 2004 | 1.958 | 2.038 | 1.958 | 2.022 | 2,215,571 | +0.06(+3.13%) |
Jul 28, 2004 | 1.942 | 1.961 | 1.925 | 1.961 | 2,583,773 | +0.03(+1.38%) |
Jul 27, 2004 | 1.893 | 1.939 | 1.887 | 1.934 | 2,015,254 | +0.04(+2.24%) |
Jul 26, 2004 | 1.907 | 1.915 | 1.887 | 1.892 | 1,457,545 | +0.00(+0.00%) |
Jul 23, 2004 | 1.914 | 1.928 | 1.871 | 1.892 | 1,675,033 | -0.03(-1.31%) |
Jul 22, 2004 | 1.922 | 1.933 | 1.914 | 1.917 | 2,074,395 | -0.02(-1.06%) |
Jul 21, 2004 | 1.942 | 1.958 | 1.933 | 1.937 | 1,675,669 | -0.00(-0.24%) |
Jul 20, 2004 | 1.911 | 1.942 | 1.903 | 1.942 | 2,097,289 | +0.03(+1.81%) |
Jul 19, 2004 | 1.911 | 1.918 | 1.901 | 1.907 | 1,964,380 | +0.04(+1.93%) |
Jul 16, 2004 | 1.871 | 1.887 | 1.852 | 1.871 | 1,869,626 | +0.06(+3.48%) |
Jul 15, 2004 | 1.841 | 1.851 | 1.808 | 1.808 | 1,495,065 | -0.01(-0.78%) |
Jul 14, 2004 | 1.871 | 1.871 | 1.793 | 1.823 | 1,701,106 | -0.04(-2.19%) |
Jul 13, 2004 | 1.856 | 1.874 | 1.832 | 1.863 | 920,187 | +0.00(+0.00%) |
Jul 12, 2004 | 1.887 | 1.887 | 1.856 | 1.863 | 1,568,197 | +0.01(+0.42%) |
Jul 09, 2004 | 1.807 | 1.857 | 1.807 | 1.856 | 1,706,829 | +0.09(+4.89%) |
Jul 08, 2004 | 1.774 | 1.815 | 1.745 | 1.769 | 6,148,147 | -0.01(-0.44%) |
Jul 07, 2004 | 1.805 | 1.848 | 1.769 | 1.777 | 4,401,890 | -0.03(-1.57%) |
Jul 06, 2004 | 1.882 | 1.887 | 1.794 | 1.805 | 3,527,490 | -0.07(-3.53%) |
Jul 02, 2004 | 1.884 | 1.885 | 1.856 | 1.871 | 1,177,737 | +0.00(+0.08%) |
Jul 01, 2004 | 1.926 | 1.926 | 1.870 | 1.870 | 2,315,412 | -0.03(-1.74%) |
Jun 30, 2004 | 1.876 | 1.918 | 1.856 | 1.903 | 1,875,986 | +0.06(+2.98%) |
Jun 29, 2004 | 1.914 | 1.917 | 1.846 | 1.848 | 2,078,847 | -0.03(-1.67%) |
Jun 28, 2004 | 1.925 | 1.931 | 1.879 | 1.879 | 2,213,027 | -0.01(-0.42%) |
Jun 25, 2004 | 1.917 | 1.931 | 1.887 | 1.887 | 2,066,764 | +0.01(+0.59%) |
Jun 24, 2004 | 1.887 | 1.903 | 1.859 | 1.876 | 4,113,179 | -0.01(-0.33%) |
Jun 23, 2004 | 1.934 | 1.934 | 1.856 | 1.882 | 5,084,876 | -0.03(-1.64%) |
Jun 22, 2004 | 1.926 | 1.934 | 1.911 | 1.914 | 41,480,280 | -0.02(-1.14%) |
Jun 21, 2004 | 1.945 | 1.974 | 1.928 | 1.936 | 1,421,298 | -0.03(-1.52%) |
Jun 18, 2004 | 1.975 | 1.997 | 1.951 | 1.966 | 1,029,566 | -0.03(-1.57%) |
Jun 17, 2004 | 1.981 | 2.024 | 1.962 | 1.997 | 3,751,336 | +0.03(+1.76%) |
Jun 16, 2004 | 1.989 | 2.002 | 1.961 | 1.962 | 2,787,270 | -0.01(-0.56%) |
Jun 15, 2004 | 1.980 | 2.013 | 1.958 | 1.974 | 3,480,431 | +0.01(+0.72%) |
Jun 14, 2004 | 1.981 | 2.002 | 1.958 | 1.959 | 4,647,358 | -0.11(-5.10%) |
Jun 10, 2004 | 2.060 | 2.082 | 2.057 | 2.065 | 1,390,137 | -0.00(-0.15%) |
Jun 09, 2004 | 2.046 | 2.071 | 2.030 | 2.068 | 4,587,581 | +0.05(+2.33%) |
Jun 08, 2004 | 2.044 | 2.044 | 2.010 | 2.021 | 3,028,922 | -0.04(-1.91%) |
Jun 07, 2004 | 2.062 | 2.080 | 2.036 | 2.060 | 4,031,144 | -0.02(-0.76%) |
Jun 04, 2004 | 2.046 | 2.076 | 2.035 | 2.076 | 3,432,736 | +0.07(+3.53%) |
Jun 03, 2004 | 2.040 | 2.040 | 1.992 | 2.005 | 3,348,794 | -0.04(-1.92%) |
Jun 02, 2004 | 2.058 | 2.058 | 2.010 | 2.044 | 11,193,596 | +0.06(+3.17%) |