Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.410 | 1.450 | 1.370 | 1.450 | 385,700 | +0.04(+2.84%) |
Aug 30, 2004 | 1.410 | 1.440 | 1.370 | 1.410 | 361,700 | -0.01(-0.70%) |
Aug 27, 2004 | 1.460 | 1.460 | 1.420 | 1.420 | 283,900 | -0.02(-1.39%) |
Aug 26, 2004 | 1.450 | 1.480 | 1.410 | 1.440 | 493,300 | -0.02(-1.37%) |
Aug 25, 2004 | 1.440 | 1.480 | 1.420 | 1.460 | 758,900 | +0.05(+3.55%) |
Aug 24, 2004 | 1.460 | 1.470 | 1.380 | 1.410 | 813,800 | -0.03(-2.08%) |
Aug 23, 2004 | 1.480 | 1.530 | 1.420 | 1.440 | 3,159,900 | -0.01(-0.69%) |
Aug 20, 2004 | 1.440 | 1.470 | 1.360 | 1.450 | 1,456,800 | +0.07(+5.07%) |
Aug 19, 2004 | 1.340 | 1.400 | 1.310 | 1.380 | 1,298,200 | +0.06(+4.55%) |
Aug 18, 2004 | 1.280 | 1.350 | 1.270 | 1.320 | 497,000 | +0.03(+2.33%) |
Aug 17, 2004 | 1.250 | 1.320 | 1.250 | 1.290 | 534,100 | +0.04(+3.20%) |
Aug 16, 2004 | 1.270 | 1.280 | 1.230 | 1.250 | 468,800 | +0.02(+1.63%) |
Aug 13, 2004 | 1.260 | 1.300 | 1.210 | 1.230 | 488,900 | -0.03(-2.38%) |
Aug 12, 2004 | 1.260 | 1.320 | 1.250 | 1.260 | 506,300 | -0.02(-1.56%) |
Aug 11, 2004 | 1.330 | 1.350 | 1.260 | 1.280 | 960,800 | -0.05(-3.76%) |
Aug 10, 2004 | 1.180 | 1.350 | 1.180 | 1.330 | 949,200 | +0.13(+10.83%) |
Aug 09, 2004 | 1.200 | 1.270 | 1.190 | 1.200 | 655,400 | +0.00(+0.00%) |
Aug 06, 2004 | 1.250 | 1.310 | 1.190 | 1.200 | 1,915,300 | -0.12(-9.09%) |
Aug 05, 2004 | 1.410 | 1.410 | 1.300 | 1.320 | 457,100 | -0.02(-1.49%) |
Aug 04, 2004 | 1.370 | 1.390 | 1.330 | 1.340 | 627,600 | -0.02(-1.47%) |
Aug 03, 2004 | 1.400 | 1.450 | 1.360 | 1.360 | 957,300 | -0.07(-4.90%) |
Aug 02, 2004 | 1.380 | 1.490 | 1.360 | 1.430 | 1,515,100 | +0.10(+7.52%) |
Jul 30, 2004 | 1.290 | 1.340 | 1.260 | 1.330 | 822,600 | +0.08(+6.40%) |
Jul 29, 2004 | 1.290 | 1.320 | 1.250 | 1.250 | 991,600 | -0.05(-3.85%) |
Jul 28, 2004 | 1.270 | 1.320 | 1.250 | 1.300 | 1,156,200 | +0.01(+0.78%) |
Jul 27, 2004 | 1.280 | 1.330 | 1.250 | 1.290 | 1,111,400 | -0.02(-1.53%) |
Jul 26, 2004 | 1.450 | 1.450 | 1.280 | 1.310 | 1,254,800 | -0.09(-6.43%) |
Jul 23, 2004 | 1.400 | 1.450 | 1.390 | 1.400 | 851,800 | +0.01(+0.72%) |
Jul 22, 2004 | 1.400 | 1.430 | 1.370 | 1.390 | 1,061,800 | +0.00(+0.00%) |
Jul 21, 2004 | 1.400 | 1.490 | 1.370 | 1.390 | 1,637,000 | -0.04(-2.80%) |
Jul 20, 2004 | 1.430 | 1.440 | 1.360 | 1.430 | 1,757,100 | +0.01(+0.70%) |
Jul 19, 2004 | 1.550 | 1.570 | 1.380 | 1.420 | 3,082,700 | -0.12(-7.79%) |
Jul 16, 2004 | 1.600 | 1.610 | 1.520 | 1.540 | 2,134,700 | -0.02(-1.28%) |
Jul 15, 2004 | 1.760 | 1.800 | 1.550 | 1.560 | 5,447,500 | -0.21(-11.86%) |
Jul 14, 2004 | 1.810 | 1.840 | 1.690 | 1.770 | 1,932,500 | -0.03(-1.67%) |
Jul 13, 2004 | 1.890 | 1.900 | 1.800 | 1.800 | 1,049,500 | -0.05(-2.70%) |
Jul 12, 2004 | 1.910 | 2.030 | 1.800 | 1.850 | 2,193,500 | -0.05(-2.63%) |
Jul 09, 2004 | 1.970 | 2.040 | 1.880 | 1.900 | 895,900 | -0.05(-2.56%) |
Jul 08, 2004 | 1.990 | 1.990 | 1.900 | 1.950 | 1,302,800 | -0.06(-2.99%) |
Jul 07, 2004 | 2.040 | 2.060 | 2.010 | 2.010 | 762,200 | -0.02(-0.99%) |
Jul 06, 2004 | 2.040 | 2.140 | 2.000 | 2.030 | 1,274,300 | +0.02(+1.00%) |
Jul 02, 2004 | 2.030 | 2.050 | 2.000 | 2.010 | 601,700 | -0.04(-1.95%) |
Jul 01, 2004 | 2.100 | 2.120 | 2.000 | 2.050 | 927,300 | -0.04(-1.91%) |
Jun 30, 2004 | 2.100 | 2.140 | 2.060 | 2.090 | 733,000 | -0.01(-0.48%) |
Jun 29, 2004 | 2.100 | 2.120 | 2.000 | 2.100 | 1,710,100 | +0.06(+2.94%) |
Jun 28, 2004 | 2.250 | 2.270 | 2.030 | 2.040 | 2,449,900 | -0.20(-8.93%) |
Jun 25, 2004 | 2.320 | 2.320 | 2.160 | 2.240 | 895,500 | -0.04(-1.75%) |
Jun 24, 2004 | 2.290 | 2.330 | 2.270 | 2.280 | 685,700 | -0.03(-1.30%) |
Jun 23, 2004 | 2.300 | 2.320 | 2.260 | 2.310 | 893,300 | +0.03(+1.32%) |
Jun 22, 2004 | 2.300 | 2.360 | 2.250 | 2.280 | 1,706,000 | -0.03(-1.30%) |
Jun 21, 2004 | 2.400 | 2.400 | 2.290 | 2.310 | 771,300 | -0.09(-3.75%) |
Jun 18, 2004 | 2.400 | 2.410 | 2.320 | 2.400 | 733,200 | +0.02(+0.84%) |
Jun 17, 2004 | 2.310 | 2.460 | 2.250 | 2.380 | 2,518,300 | +0.05(+2.15%) |
Jun 16, 2004 | 2.330 | 2.430 | 2.300 | 2.330 | 1,070,900 | +0.01(+0.43%) |
Jun 15, 2004 | 2.450 | 2.450 | 2.260 | 2.320 | 1,048,000 | -0.07(-2.93%) |
Jun 14, 2004 | 2.410 | 2.570 | 2.350 | 2.390 | 2,162,900 | -0.01(-0.42%) |
Jun 10, 2004 | 2.480 | 2.490 | 2.400 | 2.400 | 482,900 | -0.07(-2.83%) |
Jun 09, 2004 | 2.420 | 2.550 | 2.400 | 2.470 | 952,700 | +0.05(+2.07%) |
Jun 08, 2004 | 2.450 | 2.500 | 2.400 | 2.420 | 918,700 | +0.01(+0.41%) |
Jun 07, 2004 | 2.430 | 2.500 | 2.400 | 2.410 | 873,100 | -0.03(-1.23%) |
Jun 04, 2004 | 2.560 | 2.580 | 2.440 | 2.440 | 902,500 | -0.09(-3.56%) |
Jun 03, 2004 | 2.550 | 2.580 | 2.430 | 2.530 | 1,457,300 | +0.00(+0.00%) |
Jun 02, 2004 | 2.610 | 2.620 | 2.500 | 2.530 | 1,201,400 | -0.04(-1.56%) |