Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.312 | 1.329 | 1.312 | 1.329 | 10,245 | +0.02(+1.85%) |
Aug 30, 2004 | 1.260 | 1.305 | 1.249 | 1.305 | 28,064 | +0.04(+3.10%) |
Aug 27, 2004 | 1.256 | 1.271 | 1.256 | 1.266 | 20,491 | +0.01(+1.12%) |
Aug 26, 2004 | 1.284 | 1.284 | 1.243 | 1.251 | 38,756 | -0.04(-2.96%) |
Aug 25, 2004 | 1.286 | 1.294 | 1.280 | 1.290 | 18,709 | -0.00(-0.09%) |
Aug 24, 2004 | 1.296 | 1.296 | 1.285 | 1.291 | 5,345 | -0.01(-0.43%) |
Aug 23, 2004 | 1.313 | 1.313 | 1.294 | 1.296 | 11,582 | -0.02(-1.70%) |
Aug 20, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 445 | -0.00(-0.25%) |
Aug 19, 2004 | 1.328 | 1.328 | 1.322 | 1.322 | 7,127 | -0.01(-0.46%) |
Aug 18, 2004 | 1.328 | 1.329 | 1.328 | 1.328 | 13,809 | -0.00(-0.04%) |
Aug 17, 2004 | 1.337 | 1.347 | 1.329 | 1.329 | 14,700 | -0.00(-0.21%) |
Aug 16, 2004 | 1.323 | 1.333 | 1.323 | 1.332 | 13,364 | +0.01(+1.11%) |
Aug 13, 2004 | 1.308 | 1.317 | 1.288 | 1.317 | 16,928 | +0.02(+1.34%) |
Aug 12, 2004 | 1.302 | 1.306 | 1.272 | 1.300 | 24,501 | -0.00(-0.30%) |
Aug 11, 2004 | 1.347 | 1.347 | 1.297 | 1.304 | 36,974 | -0.05(-3.61%) |
Aug 10, 2004 | 1.322 | 1.352 | 1.310 | 1.352 | 32,074 | +0.04(+2.77%) |
Aug 09, 2004 | 1.299 | 1.340 | 1.299 | 1.316 | 16,037 | +0.01(+0.86%) |
Aug 06, 2004 | 1.361 | 1.361 | 1.296 | 1.305 | 77,958 | -0.07(-5.06%) |
Aug 05, 2004 | 1.421 | 1.428 | 1.358 | 1.374 | 87,758 | -0.05(-3.66%) |
Aug 04, 2004 | 1.454 | 1.454 | 1.425 | 1.427 | 29,401 | -0.03(-2.23%) |
Aug 03, 2004 | 1.462 | 1.464 | 1.454 | 1.459 | 24,055 | -0.01(-0.76%) |
Aug 02, 2004 | 1.427 | 1.470 | 1.418 | 1.470 | 49,002 | +0.05(+3.43%) |
Jul 30, 2004 | 1.393 | 1.439 | 1.393 | 1.422 | 92,213 | +0.03(+2.38%) |
Jul 29, 2004 | 1.392 | 1.396 | 1.388 | 1.388 | 2,672 | -0.01(-0.44%) |
Jul 28, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 445 | -0.00(-0.28%) |
Jul 23, 2004 | 1.399 | 1.399 | 1.399 | 1.399 | 890 | -0.01(-0.40%) |
Jul 22, 2004 | 1.409 | 1.409 | 1.389 | 1.404 | 14,255 | -0.01(-0.60%) |
Jul 21, 2004 | 1.413 | 1.413 | 1.413 | 1.413 | 445 | +0.01(+0.40%) |
Jul 20, 2004 | 1.413 | 1.413 | 1.407 | 1.407 | 2,672 | -0.01(-0.36%) |
Jul 19, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 445 | -0.00(-0.04%) |
Jul 16, 2004 | 1.403 | 1.413 | 1.403 | 1.413 | 5,791 | +0.01(+0.80%) |
Jul 15, 2004 | 1.397 | 1.401 | 1.397 | 1.401 | 3,563 | -0.00(-0.12%) |
Jul 14, 2004 | 1.400 | 1.403 | 1.400 | 1.403 | 890 | +0.00(+0.20%) |
Jul 13, 2004 | 1.409 | 1.409 | 1.395 | 1.400 | 12,918 | -0.01(-0.99%) |
Jul 12, 2004 | 1.451 | 1.451 | 1.403 | 1.414 | 42,320 | -0.04(-3.08%) |
Jul 09, 2004 | 1.451 | 1.462 | 1.445 | 1.459 | 78,848 | +0.00(+0.04%) |
Jul 08, 2004 | 1.417 | 1.459 | 1.417 | 1.459 | 15,146 | +0.04(+2.73%) |
Jul 07, 2004 | 1.397 | 1.420 | 1.389 | 1.420 | 18,264 | +0.02(+1.20%) |
Jul 06, 2004 | 1.402 | 1.406 | 1.402 | 1.403 | 131,414 | +0.01(+0.40%) |
Jul 02, 2004 | 1.367 | 1.397 | 1.367 | 1.397 | 20,937 | +0.02(+1.38%) |
Jul 01, 2004 | 1.372 | 1.378 | 1.372 | 1.378 | 2,227 | +0.01(+0.66%) |
Jun 30, 2004 | 1.358 | 1.386 | 1.358 | 1.369 | 107,804 | +0.01(+0.62%) |
Jun 29, 2004 | 1.363 | 1.363 | 1.345 | 1.361 | 12,918 | -0.01(-0.57%) |
Jun 28, 2004 | 1.375 | 1.375 | 1.352 | 1.369 | 68,603 | -0.02(-1.65%) |
Jun 25, 2004 | 1.392 | 1.392 | 1.392 | 1.392 | 445 | +0.01(+0.52%) |
Jun 24, 2004 | 1.386 | 1.391 | 1.384 | 1.384 | 4,900 | +0.00(+0.28%) |
Jun 23, 2004 | 1.404 | 1.411 | 1.379 | 1.381 | 16,928 | -0.02(-1.60%) |
Jun 22, 2004 | 1.371 | 1.406 | 1.371 | 1.403 | 95,777 | +0.04(+2.71%) |
Jun 21, 2004 | 1.358 | 1.375 | 1.358 | 1.366 | 63,702 | +0.01(+0.66%) |
Jun 18, 2004 | 1.347 | 1.358 | 1.347 | 1.357 | 79,294 | +0.00(+0.12%) |
Jun 17, 2004 | 1.352 | 1.355 | 1.352 | 1.355 | 119,832 | +0.00(+0.21%) |
Jun 16, 2004 | 1.324 | 1.352 | 1.324 | 1.352 | 15,591 | +0.02(+1.77%) |
Jun 15, 2004 | 1.375 | 1.381 | 1.305 | 1.329 | 91,322 | -0.04(-2.95%) |
Jun 14, 2004 | 1.347 | 1.389 | 1.347 | 1.369 | 122,505 | +0.02(+1.67%) |
Jun 10, 2004 | 1.318 | 1.347 | 1.318 | 1.347 | 20,491 | +0.03(+2.35%) |
Jun 09, 2004 | 1.291 | 1.316 | 1.291 | 1.316 | 24,946 | +0.03(+2.40%) |
Jun 08, 2004 | 1.280 | 1.291 | 1.277 | 1.285 | 33,856 | -0.00(-0.09%) |
Jun 07, 2004 | 1.285 | 1.296 | 1.285 | 1.286 | 89,094 | +0.01(+0.48%) |
Jun 04, 2004 | 1.251 | 1.290 | 1.249 | 1.280 | 72,166 | +0.03(+2.70%) |
Jun 03, 2004 | 1.251 | 1.257 | 1.246 | 1.246 | 24,055 | -0.00(-0.14%) |
Jun 02, 2004 | 1.235 | 1.248 | 1.234 | 1.248 | 22,273 | +0.02(+1.32%) |