Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.886 | 1.914 | 1.851 | 1.854 | 538,591 | -0.02(-1.01%) |
Aug 30, 2004 | 1.866 | 1.889 | 1.851 | 1.872 | 599,614 | -0.01(-0.64%) |
Aug 27, 2004 | 1.818 | 1.885 | 1.802 | 1.885 | 973,710 | +0.07(+3.91%) |
Aug 26, 2004 | 1.854 | 1.862 | 1.794 | 1.814 | 758,804 | -0.04(-2.14%) |
Aug 25, 2004 | 1.876 | 1.876 | 1.819 | 1.853 | 655,331 | -0.00(-0.26%) |
Aug 24, 2004 | 1.872 | 1.882 | 1.832 | 1.858 | 457,670 | +0.00(+0.16%) |
Aug 23, 2004 | 1.847 | 1.904 | 1.828 | 1.855 | 827,786 | +0.02(+1.01%) |
Aug 20, 2004 | 1.917 | 1.944 | 1.837 | 1.837 | 1,776,291 | -0.08(-3.98%) |
Aug 19, 2004 | 1.961 | 1.980 | 1.889 | 1.913 | 1,556,079 | -0.03(-1.65%) |
Aug 18, 2004 | 1.917 | 1.949 | 1.892 | 1.945 | 1,226,888 | +0.03(+1.78%) |
Aug 17, 2004 | 1.928 | 1.928 | 1.888 | 1.911 | 845,032 | +0.01(+0.38%) |
Aug 16, 2004 | 1.902 | 1.941 | 1.885 | 1.904 | 1,148,819 | +0.02(+1.12%) |
Aug 13, 2004 | 1.876 | 1.887 | 1.848 | 1.883 | 748,191 | +0.02(+1.24%) |
Aug 12, 2004 | 1.859 | 1.875 | 1.829 | 1.860 | 440,424 | +0.01(+0.71%) |
Aug 11, 2004 | 1.857 | 1.857 | 1.828 | 1.846 | 360,830 | -0.01(-0.53%) |
Aug 10, 2004 | 1.841 | 1.881 | 1.820 | 1.856 | 867,583 | +0.02(+1.30%) |
Aug 09, 2004 | 1.756 | 1.847 | 1.756 | 1.833 | 1,108,119 | +0.07(+4.18%) |
Aug 06, 2004 | 1.734 | 1.779 | 1.706 | 1.759 | 2,257,840 | -0.07(-3.75%) |
Aug 05, 2004 | 1.933 | 1.962 | 1.798 | 1.828 | 1,361,072 | -0.12(-5.95%) |
Aug 04, 2004 | 1.944 | 1.953 | 1.921 | 1.943 | 1,289,436 | +0.03(+1.80%) |
Aug 03, 2004 | 1.876 | 1.954 | 1.872 | 1.909 | 2,189,933 | +0.05(+2.93%) |
Aug 02, 2004 | 1.880 | 1.880 | 1.847 | 1.855 | 827,786 | +0.00(+0.04%) |
Jul 30, 2004 | 1.790 | 1.875 | 1.779 | 1.854 | 908,707 | +0.07(+3.82%) |
Jul 29, 2004 | 1.790 | 1.845 | 1.771 | 1.786 | 882,176 | -0.01(-0.78%) |
Jul 28, 2004 | 1.746 | 1.818 | 1.739 | 1.800 | 1,294,743 | +0.07(+4.26%) |
Jul 27, 2004 | 1.681 | 1.732 | 1.670 | 1.726 | 734,925 | +0.04(+2.21%) |
Jul 26, 2004 | 1.728 | 1.759 | 1.669 | 1.689 | 1,292,089 | -0.03(-1.67%) |
Jul 23, 2004 | 1.717 | 1.771 | 1.716 | 1.718 | 854,318 | -0.00(-0.20%) |
Jul 22, 2004 | 1.804 | 1.823 | 1.663 | 1.721 | 2,619,997 | -0.08(-4.66%) |
Jul 21, 2004 | 1.789 | 1.831 | 1.787 | 1.805 | 829,113 | +0.00(+0.10%) |
Jul 20, 2004 | 1.877 | 1.877 | 1.772 | 1.803 | 1,597,203 | -0.07(-3.55%) |
Jul 19, 2004 | 1.860 | 1.880 | 1.853 | 1.869 | 780,029 | +0.00(+0.20%) |
Jul 16, 2004 | 1.825 | 1.875 | 1.825 | 1.866 | 920,647 | +0.02(+1.29%) |
Jul 15, 2004 | 1.795 | 1.852 | 1.790 | 1.842 | 925,953 | +0.04(+1.96%) |
Jul 14, 2004 | 1.773 | 1.826 | 1.773 | 1.807 | 976,363 | +0.03(+1.42%) |
Jul 13, 2004 | 1.787 | 1.796 | 1.771 | 1.781 | 1,001,568 | -0.01(-0.48%) |
Jul 12, 2004 | 1.796 | 1.802 | 1.778 | 1.790 | 1,029,426 | -0.02(-0.84%) |
Jul 09, 2004 | 1.827 | 1.827 | 1.790 | 1.805 | 1,135,553 | -0.02(-1.26%) |
Jul 08, 2004 | 1.811 | 1.830 | 1.811 | 1.828 | 1,016,161 | +0.01(+0.39%) |
Jul 07, 2004 | 1.843 | 1.863 | 1.790 | 1.821 | 1,293,416 | -0.01(-0.72%) |
Jul 06, 2004 | 1.788 | 1.843 | 1.775 | 1.834 | 1,276,170 | +0.06(+3.33%) |
Jul 02, 2004 | 1.773 | 1.790 | 1.755 | 1.775 | 539,918 | +0.01(+0.73%) |
Jul 01, 2004 | 1.740 | 1.813 | 1.738 | 1.762 | 1,814,762 | +0.00(+0.19%) |
Jun 30, 2004 | 1.701 | 1.763 | 1.684 | 1.759 | 917,994 | +0.05(+3.05%) |
Jun 29, 2004 | 1.662 | 1.707 | 1.659 | 1.707 | 574,409 | +0.05(+2.79%) |
Jun 28, 2004 | 1.696 | 1.705 | 1.660 | 1.660 | 628,799 | -0.04(-2.07%) |
Jun 25, 2004 | 1.724 | 1.724 | 1.686 | 1.695 | 696,455 | -0.03(-1.70%) |
Jun 24, 2004 | 1.689 | 1.786 | 1.672 | 1.725 | 1,983,238 | +0.04(+2.28%) |
Jun 23, 2004 | 1.666 | 1.696 | 1.658 | 1.686 | 862,277 | +0.02(+1.24%) |
Jun 22, 2004 | 1.641 | 1.670 | 1.634 | 1.666 | 504,100 | +0.03(+1.70%) |
Jun 21, 2004 | 1.613 | 1.640 | 1.600 | 1.638 | 269,295 | +0.04(+2.19%) |
Jun 18, 2004 | 1.621 | 1.638 | 1.601 | 1.603 | 289,194 | -0.02(-0.93%) |
Jun 17, 2004 | 1.640 | 1.640 | 1.580 | 1.618 | 586,348 | -0.02(-1.31%) |
Jun 16, 2004 | 1.617 | 1.640 | 1.602 | 1.639 | 429,812 | +0.02(+1.40%) |
Jun 15, 2004 | 1.601 | 1.635 | 1.583 | 1.617 | 835,746 | +0.03(+1.92%) |
Jun 14, 2004 | 1.600 | 1.601 | 1.568 | 1.586 | 806,561 | +0.01(+0.91%) |
Jun 10, 2004 | 1.545 | 1.583 | 1.545 | 1.572 | 256,030 | +0.04(+2.46%) |
Jun 09, 2004 | 1.597 | 1.597 | 1.531 | 1.534 | 615,533 | -0.06(-3.67%) |
Jun 08, 2004 | 1.592 | 1.600 | 1.577 | 1.592 | 336,951 | +0.00(+0.00%) |
Jun 07, 2004 | 1.571 | 1.592 | 1.564 | 1.592 | 518,693 | +0.03(+1.81%) |
Jun 04, 2004 | 1.579 | 1.594 | 1.557 | 1.564 | 542,571 | -0.02(-1.24%) |
Jun 03, 2004 | 1.578 | 1.599 | 1.559 | 1.584 | 632,779 | +0.01(+0.65%) |
Jun 02, 2004 | 1.531 | 1.583 | 1.531 | 1.574 | 886,156 | +0.05(+3.24%) |