Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.265 | 1.270 | 1.252 | 1.265 | 38,952 | -0.00(-0.36%) |
Aug 30, 2004 | 1.279 | 1.279 | 1.252 | 1.270 | 64,625 | +0.00(+0.00%) |
Aug 27, 2004 | 1.243 | 1.283 | 1.243 | 1.270 | 20,361 | -0.01(-0.71%) |
Aug 26, 2004 | 1.270 | 1.297 | 1.270 | 1.279 | 15,049 | -0.01(-1.05%) |
Aug 25, 2004 | 1.270 | 1.292 | 1.265 | 1.292 | 27,000 | +0.02(+1.78%) |
Aug 24, 2004 | 1.270 | 1.283 | 1.256 | 1.270 | 106,012 | +0.00(+0.36%) |
Aug 23, 2004 | 1.274 | 1.274 | 1.238 | 1.265 | 170,103 | +0.04(+3.32%) |
Aug 20, 2004 | 1.139 | 1.301 | 1.139 | 1.224 | 85,624 | +0.08(+7.11%) |
Aug 19, 2004 | 1.048 | 1.170 | 1.048 | 1.143 | 91,183 | +0.09(+8.12%) |
Aug 18, 2004 | 1.071 | 1.125 | 1.057 | 1.057 | 67,281 | -0.02(-2.09%) |
Aug 17, 2004 | 1.089 | 1.125 | 1.071 | 1.080 | 81,888 | -0.01(-1.24%) |
Aug 16, 2004 | 1.188 | 1.188 | 1.093 | 1.093 | 93,175 | -0.12(-10.04%) |
Aug 13, 2004 | 1.229 | 1.265 | 1.215 | 1.215 | 23,017 | -0.02(-1.82%) |
Aug 12, 2004 | 1.279 | 1.288 | 1.238 | 1.238 | 57,321 | -0.07(-5.52%) |
Aug 11, 2004 | 1.365 | 1.374 | 1.266 | 1.310 | 115,307 | -0.10(-7.35%) |
Aug 10, 2004 | 1.428 | 1.453 | 1.401 | 1.414 | 35,411 | -0.01(-0.95%) |
Aug 09, 2004 | 1.405 | 1.446 | 1.405 | 1.428 | 47,256 | -0.02(-1.56%) |
Aug 06, 2004 | 1.460 | 1.460 | 1.446 | 1.450 | 14,607 | -0.03(-1.83%) |
Aug 05, 2004 | 1.545 | 1.545 | 1.437 | 1.478 | 13,057 | -0.04(-2.68%) |
Aug 04, 2004 | 1.536 | 1.536 | 1.414 | 1.518 | 52,895 | -0.06(-3.73%) |
Aug 03, 2004 | 1.500 | 1.622 | 1.500 | 1.577 | 32,084 | -0.02(-1.13%) |
Aug 02, 2004 | 1.572 | 1.604 | 1.532 | 1.595 | 41,829 | -0.05(-3.02%) |
Jul 30, 2004 | 1.577 | 1.645 | 1.563 | 1.645 | 21,467 | +0.07(+4.30%) |
Jul 29, 2004 | 1.541 | 1.577 | 1.541 | 1.577 | 47,805 | +0.08(+5.44%) |
Jul 28, 2004 | 1.541 | 1.541 | 1.482 | 1.496 | 16,156 | +0.02(+1.22%) |
Jul 27, 2004 | 1.459 | 1.514 | 1.437 | 1.478 | 22,574 | +0.06(+4.14%) |
Jul 26, 2004 | 1.536 | 1.545 | 1.360 | 1.419 | 75,027 | -0.07(-4.56%) |
Jul 23, 2004 | 1.491 | 1.505 | 1.432 | 1.487 | 44,706 | +0.03(+2.17%) |
Jul 22, 2004 | 1.496 | 1.514 | 1.446 | 1.455 | 12,393 | -0.06(-4.17%) |
Jul 21, 2004 | 1.568 | 1.568 | 1.505 | 1.518 | 15,935 | -0.05(-3.45%) |
Jul 20, 2004 | 1.500 | 1.649 | 1.500 | 1.572 | 21,246 | +0.03(+1.75%) |
Jul 19, 2004 | 1.428 | 1.545 | 1.428 | 1.545 | 56,879 | +0.10(+6.88%) |
Jul 16, 2004 | 1.455 | 1.482 | 1.446 | 1.446 | 21,467 | -0.04(-2.44%) |
Jul 15, 2004 | 1.550 | 1.563 | 1.446 | 1.482 | 79,896 | -0.08(-5.20%) |
Jul 14, 2004 | 1.645 | 1.645 | 1.518 | 1.563 | 32,091 | -0.01(-0.57%) |
Jul 13, 2004 | 1.536 | 1.627 | 1.536 | 1.572 | 31,870 | -0.03(-1.97%) |
Jul 12, 2004 | 1.546 | 1.627 | 1.546 | 1.604 | 20,804 | +0.04(+2.60%) |
Jul 09, 2004 | 1.627 | 1.694 | 1.532 | 1.563 | 94,503 | -0.07(-4.42%) |
Jul 08, 2004 | 1.636 | 1.663 | 1.627 | 1.636 | 34,083 | -0.00(-0.28%) |
Jul 07, 2004 | 1.636 | 1.672 | 1.636 | 1.640 | 27,222 | -0.03(-1.63%) |
Jul 06, 2004 | 1.667 | 1.667 | 1.640 | 1.667 | 19,254 | -0.02(-1.07%) |
Jul 02, 2004 | 1.694 | 1.721 | 1.572 | 1.685 | 129,250 | -0.04(-2.10%) |
Jul 01, 2004 | 1.708 | 1.839 | 1.703 | 1.721 | 56,879 | -0.06(-3.54%) |
Jun 30, 2004 | 1.753 | 1.848 | 1.749 | 1.785 | 92,511 | +0.05(+2.86%) |
Jun 29, 2004 | 1.771 | 1.785 | 1.703 | 1.735 | 52,231 | -0.07(-3.76%) |
Jun 28, 2004 | 1.848 | 1.848 | 1.771 | 1.803 | 59,756 | +0.02(+1.01%) |
Jun 25, 2004 | 1.699 | 1.848 | 1.699 | 1.785 | 178,383 | +0.10(+6.18%) |
Jun 24, 2004 | 1.780 | 1.830 | 1.681 | 1.681 | 362,964 | -0.05(-3.12%) |
Jun 23, 2004 | 1.681 | 1.767 | 1.518 | 1.735 | 316,265 | +0.12(+7.56%) |
Jun 22, 2004 | 1.545 | 1.663 | 1.505 | 1.613 | 83,658 | +0.11(+7.53%) |
Jun 21, 2004 | 1.672 | 1.672 | 1.500 | 1.500 | 36,296 | -0.02(-1.19%) |
Jun 18, 2004 | 1.712 | 1.717 | 1.518 | 1.518 | 86,535 | -0.19(-10.88%) |
Jun 17, 2004 | 1.636 | 1.703 | 1.623 | 1.703 | 70,379 | +0.09(+5.31%) |
Jun 16, 2004 | 1.419 | 1.717 | 1.419 | 1.618 | 169,973 | +0.21(+15.11%) |
Jun 15, 2004 | 1.369 | 1.419 | 1.356 | 1.405 | 48,911 | +0.03(+1.97%) |
Jun 14, 2004 | 1.446 | 1.464 | 1.378 | 1.378 | 67,945 | -0.11(-7.58%) |
Jun 10, 2004 | 1.532 | 1.541 | 1.491 | 1.491 | 28,328 | -0.04(-2.37%) |
Jun 09, 2004 | 1.464 | 1.622 | 1.401 | 1.527 | 126,373 | +0.01(+0.59%) |
Jun 08, 2004 | 1.464 | 1.536 | 1.365 | 1.518 | 79,011 | -0.02(-1.18%) |
Jun 07, 2004 | 1.446 | 1.604 | 1.446 | 1.536 | 49,796 | +0.06(+4.29%) |
Jun 04, 2004 | 1.414 | 1.473 | 1.414 | 1.473 | 5,975 | +0.01(+0.93%) |
Jun 03, 2004 | 1.396 | 1.459 | 1.396 | 1.459 | 19,254 | +0.00(+0.31%) |
Jun 02, 2004 | 1.446 | 1.482 | 1.387 | 1.455 | 28,992 | -0.01(-0.92%) |