Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.433 | 1.437 | 1.406 | 1.434 | 27,893 | +0.03(+1.79%) |
Aug 30, 2004 | 1.397 | 1.445 | 1.392 | 1.409 | 109,772 | +0.02(+1.60%) |
Aug 27, 2004 | 1.400 | 1.400 | 1.366 | 1.386 | 22,494 | -0.04(-2.60%) |
Aug 26, 2004 | 1.413 | 1.434 | 1.400 | 1.423 | 54,886 | +0.02(+1.11%) |
Aug 25, 2004 | 1.370 | 1.423 | 1.363 | 1.408 | 117,870 | +0.02(+1.71%) |
Aug 24, 2004 | 1.368 | 1.437 | 1.348 | 1.384 | 126,868 | -0.03(-1.94%) |
Aug 23, 2004 | 1.342 | 1.441 | 1.342 | 1.411 | 165,036 | +0.04(+2.92%) |
Aug 20, 2004 | 1.401 | 1.414 | 1.371 | 1.371 | 45,888 | +0.00(+0.00%) |
Aug 19, 2004 | 1.391 | 1.416 | 1.371 | 1.371 | 80,079 | -0.02(-1.48%) |
Aug 18, 2004 | 1.368 | 1.392 | 1.348 | 1.392 | 48,587 | +0.03(+1.83%) |
Aug 17, 2004 | 1.374 | 1.385 | 1.352 | 1.367 | 48,587 | +0.03(+2.50%) |
Aug 16, 2004 | 1.324 | 1.343 | 1.320 | 1.334 | 55,786 | -0.04(-2.70%) |
Aug 13, 2004 | 1.368 | 1.383 | 1.324 | 1.371 | 29,692 | +0.03(+1.87%) |
Aug 12, 2004 | 1.274 | 1.383 | 1.274 | 1.346 | 83,679 | -0.04(-2.63%) |
Aug 11, 2004 | 1.446 | 1.446 | 1.356 | 1.382 | 47,688 | -0.09(-5.81%) |
Aug 10, 2004 | 1.452 | 1.467 | 1.451 | 1.467 | 57,585 | +0.00(+0.00%) |
Aug 09, 2004 | 1.445 | 1.471 | 1.445 | 1.467 | 318,250 | +0.01(+0.66%) |
Aug 06, 2004 | 1.374 | 1.460 | 1.374 | 1.457 | 38,690 | +0.06(+4.52%) |
Aug 05, 2004 | 1.398 | 1.452 | 1.394 | 1.394 | 55,786 | -0.05(-3.49%) |
Aug 04, 2004 | 1.409 | 1.456 | 1.382 | 1.445 | 53,086 | +0.04(+2.63%) |
Aug 03, 2004 | 1.407 | 1.430 | 1.407 | 1.408 | 146,132 | +0.02(+1.60%) |
Aug 02, 2004 | 1.397 | 1.403 | 1.379 | 1.386 | 61,184 | -0.01(-0.91%) |
Jul 30, 2004 | 1.412 | 1.412 | 1.398 | 1.398 | 12,596 | -0.01(-0.78%) |
Jul 29, 2004 | 1.397 | 1.414 | 1.397 | 1.409 | 20,694 | -0.00(-0.31%) |
Jul 28, 2004 | 1.429 | 1.429 | 1.391 | 1.414 | 15,296 | -0.01(-0.83%) |
Jul 27, 2004 | 1.391 | 1.426 | 1.391 | 1.425 | 43,189 | -0.01(-0.88%) |
Jul 26, 2004 | 1.387 | 1.438 | 1.386 | 1.438 | 75,581 | +0.03(+1.84%) |
Jul 23, 2004 | 1.410 | 1.412 | 1.386 | 1.412 | 30,592 | +0.01(+0.84%) |
Jul 22, 2004 | 1.419 | 1.426 | 1.400 | 1.400 | 132,266 | -0.04(-2.72%) |
Jul 21, 2004 | 1.482 | 1.482 | 1.430 | 1.440 | 201,549 | -0.04(-2.85%) |
Jul 20, 2004 | 1.441 | 1.482 | 1.423 | 1.482 | 26,993 | +0.04(+2.83%) |
Jul 19, 2004 | 1.400 | 1.453 | 1.400 | 1.441 | 44,088 | +0.01(+0.46%) |
Jul 16, 2004 | 1.304 | 1.467 | 1.304 | 1.434 | 16,195 | +0.01(+0.52%) |
Jul 15, 2004 | 1.305 | 1.430 | 1.305 | 1.427 | 75,581 | -0.00(-0.16%) |
Jul 14, 2004 | 1.306 | 1.446 | 1.306 | 1.429 | 189,852 | +0.02(+1.10%) |
Jul 13, 2004 | 1.395 | 1.414 | 1.357 | 1.414 | 111,572 | +0.06(+4.21%) |
Jul 12, 2004 | 1.388 | 1.388 | 1.357 | 1.357 | 65,683 | +0.01(+0.83%) |
Jul 09, 2004 | 1.332 | 1.353 | 1.308 | 1.346 | 76,480 | +0.02(+1.57%) |
Jul 08, 2004 | 1.274 | 1.440 | 1.274 | 1.325 | 252,836 | +0.01(+0.62%) |
Jul 07, 2004 | 1.318 | 1.318 | 1.300 | 1.317 | 42,289 | -0.00(-0.34%) |
Jul 06, 2004 | 1.317 | 1.371 | 1.291 | 1.321 | 98,975 | -0.01(-0.45%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.306 | 1.327 | 59,385 | -0.01(-0.44%) |
Jul 01, 2004 | 1.275 | 1.333 | 1.275 | 1.333 | 136,765 | +0.06(+4.53%) |
Jun 30, 2004 | 1.278 | 1.296 | 1.271 | 1.275 | 85,478 | -0.00(-0.23%) |
Jun 29, 2004 | 1.265 | 1.296 | 1.260 | 1.278 | 57,585 | +0.02(+1.65%) |
Jun 28, 2004 | 1.250 | 1.260 | 1.205 | 1.257 | 19,795 | +0.05(+4.37%) |
Jun 25, 2004 | 1.223 | 1.223 | 1.200 | 1.205 | 69,282 | -0.00(-0.25%) |
Jun 24, 2004 | 1.289 | 1.289 | 1.204 | 1.208 | 119,670 | -0.00(-0.31%) |
Jun 23, 2004 | 1.185 | 1.214 | 1.185 | 1.211 | 136,765 | -0.00(-0.30%) |
Jun 22, 2004 | 1.219 | 1.234 | 1.208 | 1.215 | 113,371 | -0.00(-0.31%) |
Jun 21, 2004 | 1.238 | 1.238 | 1.200 | 1.219 | 75,581 | -0.04(-2.89%) |
Jun 18, 2004 | 1.314 | 1.314 | 1.255 | 1.255 | 31,492 | -0.03(-2.48%) |
Jun 17, 2004 | 1.279 | 1.306 | 1.260 | 1.287 | 36,890 | +0.01(+0.64%) |
Jun 16, 2004 | 1.260 | 1.303 | 1.260 | 1.279 | 34,191 | -0.03(-2.04%) |
Jun 15, 2004 | 1.299 | 1.306 | 1.291 | 1.306 | 25,193 | -0.02(-1.78%) |
Jun 14, 2004 | 1.329 | 1.334 | 1.273 | 1.329 | 76,480 | +0.03(+1.99%) |
Jun 10, 2004 | 1.333 | 1.333 | 1.301 | 1.303 | 8,097 | -0.03(-2.22%) |
Jun 09, 2004 | 1.298 | 1.333 | 1.261 | 1.333 | 11,697 | +0.03(+1.98%) |
Jun 08, 2004 | 1.322 | 1.326 | 1.298 | 1.307 | 11,697 | -0.01(-1.12%) |
Jun 07, 2004 | 1.297 | 1.326 | 1.297 | 1.322 | 35,091 | +0.03(+2.59%) |
Jun 04, 2004 | 1.260 | 1.288 | 1.260 | 1.288 | 8,097 | +0.02(+1.28%) |
Jun 03, 2004 | 1.197 | 1.272 | 1.197 | 1.272 | 25,193 | +0.00(+0.00%) |
Jun 02, 2004 | 1.171 | 1.272 | 1.171 | 1.272 | 41,389 | +0.08(+6.91%) |