Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.152 | 1.156 | 1.145 | 1.145 | 12,358 | -0.01(-1.14%) |
Aug 30, 2004 | 1.157 | 1.158 | 1.153 | 1.158 | 9,506 | -0.01(-0.45%) |
Aug 27, 2004 | 1.147 | 1.169 | 1.140 | 1.164 | 28,519 | +0.01(+0.91%) |
Aug 26, 2004 | 1.157 | 1.163 | 1.152 | 1.153 | 16,161 | -0.00(-0.34%) |
Aug 25, 2004 | 1.156 | 1.157 | 1.153 | 1.157 | 12,358 | -0.00(-0.23%) |
Aug 24, 2004 | 1.170 | 1.170 | 1.156 | 1.160 | 51,335 | -0.01(-0.90%) |
Aug 23, 2004 | 1.179 | 1.179 | 1.170 | 1.170 | 9,506 | -0.01(-1.11%) |
Aug 20, 2004 | 1.183 | 1.183 | 1.183 | 1.183 | 5,703 | +0.00(+0.00%) |
Aug 19, 2004 | 1.182 | 1.183 | 1.182 | 1.183 | 6,654 | +0.00(+0.11%) |
Aug 18, 2004 | 1.177 | 1.182 | 1.173 | 1.182 | 6,654 | -0.00(-0.11%) |
Aug 17, 2004 | 1.183 | 1.190 | 1.177 | 1.183 | 41,828 | +0.01(+0.42%) |
Aug 16, 2004 | 1.187 | 1.188 | 1.178 | 1.178 | 16,161 | -0.01(-0.42%) |
Aug 13, 2004 | 1.186 | 1.190 | 1.179 | 1.183 | 19,963 | +0.00(+0.33%) |
Aug 12, 2004 | 1.177 | 1.183 | 1.174 | 1.179 | 14,259 | -0.00(-0.33%) |
Aug 11, 2004 | 1.183 | 1.183 | 1.177 | 1.183 | 11,407 | +0.01(+0.56%) |
Aug 10, 2004 | 1.177 | 1.183 | 1.170 | 1.177 | 27,568 | +0.01(+0.56%) |
Aug 09, 2004 | 1.164 | 1.170 | 1.162 | 1.170 | 8,555 | +0.00(+0.00%) |
Aug 06, 2004 | 1.164 | 1.177 | 1.164 | 1.170 | 6,654 | +0.00(+0.00%) |
Aug 05, 2004 | 1.173 | 1.178 | 1.170 | 1.170 | 16,161 | -0.01(-0.56%) |
Aug 04, 2004 | 1.173 | 1.197 | 1.173 | 1.177 | 31,371 | +0.00(+0.34%) |
Aug 03, 2004 | 1.173 | 1.173 | 1.173 | 1.173 | 1,901 | +0.01(+0.56%) |
Aug 02, 2004 | 1.173 | 1.173 | 1.160 | 1.166 | 18,062 | -0.01(-0.89%) |
Jul 30, 2004 | 1.157 | 1.177 | 1.152 | 1.177 | 10,457 | +0.02(+1.70%) |
Jul 29, 2004 | 1.136 | 1.157 | 1.111 | 1.157 | 30,420 | +0.01(+1.31%) |
Jul 28, 2004 | 1.141 | 1.142 | 1.137 | 1.142 | 28,519 | +0.01(+0.65%) |
Jul 27, 2004 | 1.133 | 1.139 | 1.133 | 1.135 | 3,802 | +0.00(+0.35%) |
Jul 26, 2004 | 1.131 | 1.131 | 1.131 | 1.131 | 22,815 | -0.01(-0.51%) |
Jul 23, 2004 | 1.137 | 1.137 | 1.137 | 1.137 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 1.131 | 1.137 | 1.131 | 1.137 | 3,802 | +0.00(+0.05%) |
Jul 21, 2004 | 1.141 | 1.148 | 1.131 | 1.136 | 31,371 | +0.00(+0.12%) |
Jul 20, 2004 | 1.141 | 1.141 | 1.124 | 1.135 | 41,828 | -0.01(-0.58%) |
Jul 19, 2004 | 1.160 | 1.160 | 1.131 | 1.141 | 31,371 | -0.02(-1.48%) |
Jul 16, 2004 | 1.157 | 1.182 | 1.144 | 1.158 | 208,192 | +0.03(+2.44%) |
Jul 15, 2004 | 1.124 | 1.135 | 1.124 | 1.131 | 13,309 | +0.00(+0.00%) |
Jul 14, 2004 | 1.136 | 1.144 | 1.124 | 1.131 | 33,272 | -0.01(-0.46%) |
Jul 13, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.147 | 1.147 | 1.136 | 1.136 | 10,457 | -0.02(-1.59%) |
Jul 09, 2004 | 1.156 | 1.156 | 1.152 | 1.154 | 18,062 | -0.00(-0.11%) |
Jul 08, 2004 | 1.156 | 1.161 | 1.156 | 1.156 | 24,716 | +0.00(+0.00%) |
Jul 07, 2004 | 1.157 | 1.164 | 1.156 | 1.156 | 26,618 | -0.01(-0.68%) |
Jul 06, 2004 | 1.182 | 1.182 | 1.164 | 1.164 | 28,519 | -0.01(-1.12%) |
Jul 02, 2004 | 1.183 | 1.183 | 1.177 | 1.177 | 19,963 | +0.01(+0.56%) |
Jul 01, 2004 | 1.164 | 1.177 | 1.164 | 1.170 | 23,766 | +0.01(+0.56%) |
Jun 30, 2004 | 1.162 | 1.164 | 1.158 | 1.164 | 17,111 | +0.01(+0.57%) |
Jun 29, 2004 | 1.154 | 1.163 | 1.149 | 1.157 | 42,779 | +0.01(+0.73%) |
Jun 28, 2004 | 1.156 | 1.156 | 1.140 | 1.149 | 15,210 | -0.01(-0.61%) |
Jun 25, 2004 | 1.157 | 1.170 | 1.151 | 1.156 | 47,532 | -0.01(-0.54%) |
Jun 24, 2004 | 1.170 | 1.176 | 1.158 | 1.162 | 21,864 | -0.01(-1.25%) |
Jun 23, 2004 | 1.179 | 1.179 | 1.177 | 1.177 | 34,223 | -0.01(-0.44%) |
Jun 22, 2004 | 1.187 | 1.189 | 1.180 | 1.182 | 18,062 | -0.00(-0.11%) |
Jun 21, 2004 | 1.143 | 1.195 | 1.143 | 1.183 | 72,249 | +0.05(+4.17%) |
Jun 18, 2004 | 1.146 | 1.152 | 1.136 | 1.136 | 31,371 | -0.01(-1.10%) |
Jun 17, 2004 | 1.131 | 1.149 | 1.131 | 1.149 | 17,111 | +0.02(+2.18%) |
Jun 16, 2004 | 1.123 | 1.131 | 1.118 | 1.124 | 16,161 | +0.01(+0.59%) |
Jun 15, 2004 | 1.120 | 1.122 | 1.116 | 1.118 | 27,568 | -0.01(-0.75%) |
Jun 14, 2004 | 1.147 | 1.147 | 1.126 | 1.126 | 19,963 | -0.01(-1.22%) |
Jun 10, 2004 | 1.125 | 1.140 | 1.125 | 1.140 | 11,407 | +0.01(+1.05%) |
Jun 09, 2004 | 1.136 | 1.136 | 1.127 | 1.128 | 16,161 | -0.00(-0.35%) |
Jun 08, 2004 | 1.122 | 1.132 | 1.119 | 1.132 | 55,137 | +0.02(+1.41%) |
Jun 07, 2004 | 1.118 | 1.118 | 1.106 | 1.116 | 12,358 | +0.00(+0.33%) |
Jun 04, 2004 | 1.120 | 1.124 | 1.106 | 1.113 | 43,729 | -0.00(-0.21%) |
Jun 03, 2004 | 1.097 | 1.117 | 1.082 | 1.115 | 81,756 | +0.02(+1.56%) |
Jun 02, 2004 | 1.121 | 1.121 | 1.098 | 1.098 | 41,828 | -0.03(-2.29%) |