Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.500 | 1.500 | 1.370 | 1.470 | 76,600 | -0.02(-1.34%) |
Aug 30, 2004 | 1.470 | 1.500 | 1.470 | 1.490 | 26,500 | +0.03(+2.05%) |
Aug 27, 2004 | 1.500 | 1.502 | 1.430 | 1.460 | 68,700 | +0.01(+0.69%) |
Aug 26, 2004 | 1.460 | 1.520 | 1.370 | 1.450 | 28,100 | +0.00(+0.00%) |
Aug 25, 2004 | 1.340 | 1.530 | 1.280 | 1.450 | 155,400 | +0.05(+3.57%) |
Aug 24, 2004 | 1.370 | 1.471 | 1.260 | 1.400 | 79,200 | +0.04(+2.94%) |
Aug 23, 2004 | 1.200 | 1.390 | 1.200 | 1.360 | 149,100 | +0.16(+13.33%) |
Aug 20, 2004 | 1.210 | 1.210 | 1.170 | 1.200 | 17,100 | +0.02(+1.69%) |
Aug 19, 2004 | 1.200 | 1.230 | 1.150 | 1.180 | 84,700 | -0.02(-1.67%) |
Aug 18, 2004 | 1.200 | 1.210 | 1.160 | 1.200 | 24,600 | +0.00(+0.00%) |
Aug 17, 2004 | 1.160 | 1.210 | 1.160 | 1.200 | 10,300 | +0.02(+1.69%) |
Aug 16, 2004 | 1.150 | 1.240 | 1.150 | 1.180 | 15,900 | +0.00(+0.00%) |
Aug 13, 2004 | 1.140 | 1.220 | 1.080 | 1.180 | 37,700 | +0.04(+3.51%) |
Aug 12, 2004 | 1.290 | 1.290 | 1.050 | 1.140 | 113,200 | -0.02(-1.72%) |
Aug 11, 2004 | 1.290 | 1.300 | 1.150 | 1.160 | 90,100 | -0.14(-10.77%) |
Aug 10, 2004 | 1.200 | 1.320 | 1.190 | 1.300 | 125,300 | +0.13(+11.11%) |
Aug 09, 2004 | 1.190 | 1.270 | 1.130 | 1.170 | 49,200 | -0.02(-1.68%) |
Aug 06, 2004 | 1.160 | 1.230 | 1.150 | 1.190 | 31,900 | -0.04(-3.25%) |
Aug 05, 2004 | 1.200 | 1.250 | 1.190 | 1.230 | 56,200 | -0.02(-1.60%) |
Aug 04, 2004 | 1.200 | 1.280 | 1.200 | 1.250 | 47,700 | +0.02(+1.63%) |
Aug 03, 2004 | 1.300 | 1.300 | 1.180 | 1.230 | 56,401 | -0.05(-3.91%) |
Aug 02, 2004 | 1.350 | 1.350 | 1.250 | 1.280 | 81,300 | -0.01(-0.78%) |
Jul 30, 2004 | 1.290 | 1.290 | 1.230 | 1.290 | 70,200 | -0.01(-0.77%) |
Jul 29, 2004 | 1.360 | 1.400 | 1.270 | 1.300 | 54,800 | -0.05(-3.70%) |
Jul 28, 2004 | 1.420 | 1.420 | 1.220 | 1.350 | 101,600 | -0.09(-6.25%) |
Jul 27, 2004 | 1.440 | 1.450 | 1.410 | 1.440 | 66,200 | +0.00(+0.00%) |
Jul 26, 2004 | 1.480 | 1.530 | 1.410 | 1.440 | 19,500 | -0.07(-4.64%) |
Jul 23, 2004 | 1.500 | 1.560 | 1.470 | 1.510 | 32,100 | +0.01(+0.67%) |
Jul 22, 2004 | 1.530 | 1.660 | 1.460 | 1.500 | 71,000 | -0.15(-9.09%) |
Jul 21, 2004 | 1.700 | 1.700 | 1.550 | 1.650 | 19,000 | -0.05(-2.94%) |
Jul 20, 2004 | 1.600 | 1.700 | 1.530 | 1.700 | 69,600 | +0.12(+7.59%) |
Jul 19, 2004 | 1.620 | 1.710 | 1.580 | 1.580 | 46,400 | -0.14(-8.14%) |
Jul 16, 2004 | 1.710 | 1.850 | 1.650 | 1.720 | 130,200 | +0.00(+0.00%) |
Jul 15, 2004 | 1.750 | 1.830 | 1.720 | 1.720 | 23,900 | -0.03(-1.71%) |
Jul 14, 2004 | 1.780 | 1.780 | 1.720 | 1.750 | 23,800 | -0.03(-1.69%) |
Jul 13, 2004 | 1.820 | 1.840 | 1.720 | 1.780 | 36,600 | -0.01(-0.56%) |
Jul 12, 2004 | 1.790 | 1.820 | 1.780 | 1.790 | 54,300 | -0.03(-1.65%) |
Jul 09, 2004 | 1.820 | 1.820 | 1.800 | 1.820 | 40,800 | -0.01(-0.55%) |
Jul 08, 2004 | 1.840 | 1.900 | 1.770 | 1.830 | 47,300 | -0.06(-3.17%) |
Jul 07, 2004 | 1.820 | 1.900 | 1.820 | 1.890 | 77,700 | +0.03(+1.61%) |
Jul 06, 2004 | 1.950 | 1.950 | 1.810 | 1.860 | 88,500 | -0.10(-5.10%) |
Jul 02, 2004 | 1.950 | 1.970 | 1.950 | 1.960 | 21,400 | +0.01(+0.51%) |
Jul 01, 2004 | 1.950 | 1.970 | 1.930 | 1.950 | 18,400 | -0.01(-0.51%) |
Jun 30, 2004 | 1.970 | 2.010 | 1.950 | 1.960 | 28,200 | -0.03(-1.51%) |
Jun 29, 2004 | 1.970 | 2.020 | 1.970 | 1.990 | 11,000 | +0.03(+1.53%) |
Jun 28, 2004 | 2.020 | 2.020 | 1.950 | 1.960 | 17,800 | -0.01(-0.51%) |
Jun 25, 2004 | 1.950 | 2.030 | 1.950 | 1.970 | 13,000 | +0.00(+0.00%) |
Jun 24, 2004 | 1.950 | 1.990 | 1.940 | 1.970 | 80,500 | +0.02(+1.03%) |
Jun 23, 2004 | 1.830 | 1.980 | 1.730 | 1.950 | 155,300 | +0.07(+3.72%) |
Jun 22, 2004 | 1.850 | 1.880 | 1.850 | 1.880 | 72,400 | -0.02(-1.05%) |
Jun 21, 2004 | 1.870 | 1.930 | 1.870 | 1.900 | 40,000 | -0.05(-2.56%) |
Jun 18, 2004 | 1.900 | 1.980 | 1.870 | 1.950 | 165,100 | +0.00(+0.00%) |
Jun 17, 2004 | 1.930 | 1.950 | 1.880 | 1.950 | 98,700 | -0.05(-2.50%) |
Jun 16, 2004 | 2.040 | 2.070 | 1.970 | 2.000 | 78,000 | -0.09(-4.31%) |
Jun 15, 2004 | 1.970 | 2.110 | 1.950 | 2.090 | 46,200 | +0.09(+4.50%) |
Jun 14, 2004 | 2.060 | 2.130 | 1.900 | 2.000 | 81,300 | -0.11(-5.21%) |
Jun 10, 2004 | 2.200 | 2.230 | 2.110 | 2.110 | 32,900 | -0.16(-7.05%) |
Jun 09, 2004 | 2.300 | 2.300 | 2.180 | 2.270 | 21,200 | -0.05(-2.16%) |
Jun 08, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 9,100 | +0.02(+0.87%) |
Jun 07, 2004 | 2.350 | 2.350 | 2.170 | 2.300 | 54,600 | -0.02(-0.86%) |
Jun 04, 2004 | 2.260 | 2.320 | 2.170 | 2.320 | 31,700 | +0.10(+4.50%) |
Jun 03, 2004 | 2.160 | 2.260 | 2.160 | 2.220 | 19,600 | -0.01(-0.45%) |
Jun 02, 2004 | 2.270 | 2.290 | 2.160 | 2.230 | 46,000 | +0.03(+1.36%) |