Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.450 | 1.563 | 1.450 | 1.556 | 253,904 | +0.11(+7.27%) |
Aug 30, 2004 | 1.490 | 1.543 | 1.450 | 1.450 | 487,788 | -0.05(-3.08%) |
Aug 27, 2004 | 1.483 | 1.510 | 1.444 | 1.497 | 346,275 | -0.01(-0.87%) |
Aug 26, 2004 | 1.549 | 1.549 | 1.470 | 1.510 | 129,834 | -0.01(-0.44%) |
Aug 25, 2004 | 1.503 | 1.648 | 1.490 | 1.516 | 217,199 | +0.03(+1.77%) |
Aug 24, 2004 | 1.516 | 1.543 | 1.464 | 1.490 | 132,716 | -0.03(-1.74%) |
Aug 23, 2004 | 1.536 | 1.569 | 1.516 | 1.516 | 82,663 | -0.07(-4.17%) |
Aug 20, 2004 | 1.615 | 1.648 | 1.549 | 1.582 | 408,007 | -0.01(-0.83%) |
Aug 19, 2004 | 1.516 | 1.602 | 1.464 | 1.596 | 320,793 | +0.08(+5.22%) |
Aug 18, 2004 | 1.385 | 1.516 | 1.371 | 1.516 | 360,684 | +0.15(+10.58%) |
Aug 17, 2004 | 1.417 | 1.431 | 1.358 | 1.371 | 275,594 | -0.04(-2.80%) |
Aug 16, 2004 | 1.398 | 1.424 | 1.385 | 1.411 | 452,144 | +0.04(+2.88%) |
Aug 13, 2004 | 1.319 | 1.378 | 1.319 | 1.371 | 289,396 | +0.07(+5.05%) |
Aug 12, 2004 | 1.319 | 1.325 | 1.266 | 1.305 | 110,419 | -0.05(-3.41%) |
Aug 11, 2004 | 1.332 | 1.371 | 1.312 | 1.352 | 119,520 | +0.01(+0.99%) |
Aug 10, 2004 | 1.352 | 1.365 | 1.332 | 1.338 | 151,372 | -0.01(-0.49%) |
Aug 09, 2004 | 1.404 | 1.404 | 1.332 | 1.345 | 209,160 | -0.03(-2.39%) |
Aug 06, 2004 | 1.417 | 1.450 | 1.332 | 1.378 | 274,532 | -0.01(-0.48%) |
Aug 05, 2004 | 1.404 | 1.404 | 1.358 | 1.385 | 98,437 | -0.02(-1.41%) |
Aug 04, 2004 | 1.385 | 1.411 | 1.358 | 1.404 | 168,814 | +0.00(+0.00%) |
Aug 03, 2004 | 1.411 | 1.464 | 1.391 | 1.404 | 183,072 | -0.01(-0.93%) |
Aug 02, 2004 | 1.385 | 1.444 | 1.378 | 1.417 | 69,315 | +0.03(+1.90%) |
Jul 30, 2004 | 1.411 | 1.417 | 1.385 | 1.391 | 81,753 | +0.04(+2.93%) |
Jul 29, 2004 | 1.385 | 1.424 | 1.332 | 1.352 | 83,876 | -0.03(-1.91%) |
Jul 28, 2004 | 1.385 | 1.385 | 1.325 | 1.378 | 265,280 | +0.00(+0.00%) |
Jul 27, 2004 | 1.352 | 1.391 | 1.319 | 1.378 | 360,380 | +0.01(+0.48%) |
Jul 26, 2004 | 1.444 | 1.444 | 1.332 | 1.371 | 94,948 | -0.01(-0.48%) |
Jul 23, 2004 | 1.398 | 1.398 | 1.358 | 1.378 | 78,567 | -0.03(-2.34%) |
Jul 22, 2004 | 1.464 | 1.464 | 1.398 | 1.411 | 127,104 | -0.06(-4.04%) |
Jul 21, 2004 | 1.444 | 1.497 | 1.431 | 1.470 | 266,645 | +0.00(+0.00%) |
Jul 20, 2004 | 1.516 | 1.523 | 1.450 | 1.470 | 154,860 | -0.06(-3.88%) |
Jul 19, 2004 | 1.635 | 1.635 | 1.523 | 1.530 | 212,952 | -0.11(-6.45%) |
Jul 16, 2004 | 1.661 | 1.661 | 1.596 | 1.635 | 106,476 | -0.03(-1.59%) |
Jul 15, 2004 | 1.688 | 1.688 | 1.648 | 1.661 | 131,502 | -0.03(-1.56%) |
Jul 14, 2004 | 1.642 | 1.694 | 1.628 | 1.688 | 181,403 | +0.03(+1.59%) |
Jul 13, 2004 | 1.648 | 1.675 | 1.576 | 1.661 | 201,728 | +0.00(+0.00%) |
Jul 12, 2004 | 1.648 | 1.681 | 1.642 | 1.661 | 272,864 | +0.04(+2.44%) |
Jul 09, 2004 | 1.596 | 1.655 | 1.569 | 1.622 | 554,222 | +0.06(+3.80%) |
Jul 08, 2004 | 1.543 | 1.576 | 1.523 | 1.563 | 216,592 | +0.06(+3.95%) |
Jul 07, 2004 | 1.483 | 1.516 | 1.457 | 1.503 | 175,033 | +0.06(+4.11%) |
Jul 06, 2004 | 1.450 | 1.450 | 1.371 | 1.444 | 214,317 | +0.00(+0.00%) |
Jul 02, 2004 | 1.365 | 1.444 | 1.365 | 1.444 | 124,222 | +0.08(+5.80%) |
Jul 01, 2004 | 1.444 | 1.444 | 1.286 | 1.365 | 44,895 | -0.03(-2.36%) |
Jun 30, 2004 | 1.385 | 1.431 | 1.385 | 1.398 | 149,703 | +0.04(+2.91%) |
Jun 29, 2004 | 1.391 | 1.437 | 1.358 | 1.358 | 138,328 | -0.03(-1.90%) |
Jun 28, 2004 | 1.417 | 1.424 | 1.371 | 1.385 | 198,998 | +0.01(+0.48%) |
Jun 25, 2004 | 1.299 | 1.385 | 1.299 | 1.378 | 120,430 | +0.05(+3.98%) |
Jun 24, 2004 | 1.266 | 1.332 | 1.246 | 1.325 | 455,026 | +0.09(+7.49%) |
Jun 23, 2004 | 1.305 | 1.305 | 1.213 | 1.233 | 228,574 | -0.05(-4.10%) |
Jun 22, 2004 | 1.305 | 1.305 | 1.272 | 1.286 | 82,056 | -0.01(-0.51%) |
Jun 21, 2004 | 1.312 | 1.312 | 1.272 | 1.292 | 161,231 | -0.01(-1.01%) |
Jun 18, 2004 | 1.325 | 1.352 | 1.272 | 1.305 | 379,340 | +0.05(+3.66%) |
Jun 17, 2004 | 1.200 | 1.272 | 1.193 | 1.259 | 240,405 | +0.09(+7.30%) |
Jun 16, 2004 | 1.226 | 1.226 | 1.088 | 1.174 | 611,858 | -0.08(-6.32%) |
Jun 15, 2004 | 1.239 | 1.266 | 1.167 | 1.253 | 512,511 | +0.06(+4.97%) |
Jun 14, 2004 | 1.305 | 1.352 | 1.167 | 1.193 | 557,255 | -0.16(-12.14%) |
Jun 10, 2004 | 1.325 | 1.365 | 1.325 | 1.358 | 127,559 | +0.01(+0.98%) |
Jun 09, 2004 | 1.385 | 1.398 | 1.319 | 1.345 | 260,123 | -0.05(-3.77%) |
Jun 08, 2004 | 1.464 | 1.470 | 1.378 | 1.398 | 218,412 | -0.07(-4.50%) |
Jun 07, 2004 | 1.477 | 1.490 | 1.424 | 1.464 | 281,358 | +0.01(+0.45%) |
Jun 04, 2004 | 1.417 | 1.497 | 1.417 | 1.457 | 167,904 | +0.03(+2.32%) |
Jun 03, 2004 | 1.464 | 1.483 | 1.424 | 1.424 | 110,419 | -0.04(-2.70%) |
Jun 02, 2004 | 1.483 | 1.549 | 1.437 | 1.464 | 248,141 | -0.10(-6.33%) |