Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.668 | 1.677 | 1.632 | 1.644 | 191,278 | -0.05(-2.89%) |
Sep 29, 2004 | 1.632 | 1.699 | 1.622 | 1.693 | 133,895 | +0.06(+3.57%) |
Sep 28, 2004 | 1.696 | 1.696 | 1.603 | 1.635 | 400,976 | -0.05(-3.07%) |
Sep 27, 2004 | 1.689 | 1.708 | 1.657 | 1.686 | 1,020,860 | -0.01(-0.67%) |
Sep 24, 2004 | 1.698 | 1.716 | 1.685 | 1.698 | 62,342 | +0.00(+0.17%) |
Sep 23, 2004 | 1.699 | 1.712 | 1.695 | 1.695 | 110,516 | -0.01(-0.72%) |
Sep 22, 2004 | 1.712 | 1.712 | 1.693 | 1.707 | 106,974 | -0.01(-0.71%) |
Sep 21, 2004 | 1.674 | 1.730 | 1.674 | 1.719 | 230,242 | +0.03(+1.84%) |
Sep 20, 2004 | 1.754 | 1.778 | 1.680 | 1.688 | 133,895 | -0.09(-4.83%) |
Sep 17, 2004 | 1.730 | 1.774 | 1.665 | 1.774 | 391,058 | +0.07(+3.91%) |
Sep 16, 2004 | 1.707 | 1.707 | 1.695 | 1.707 | 53,841 | +0.00(+0.00%) |
Sep 15, 2004 | 1.687 | 1.708 | 1.679 | 1.707 | 244,411 | +0.02(+1.23%) |
Sep 14, 2004 | 1.692 | 1.708 | 1.636 | 1.686 | 321,631 | -0.02(-0.95%) |
Sep 13, 2004 | 1.686 | 1.707 | 1.664 | 1.702 | 122,559 | +0.02(+1.40%) |
Sep 10, 2004 | 1.679 | 1.694 | 1.669 | 1.679 | 293,846 | +0.01(+0.73%) |
Sep 09, 2004 | 1.610 | 1.688 | 1.607 | 1.667 | 194,112 | +0.05(+2.91%) |
Sep 08, 2004 | 1.617 | 1.666 | 1.592 | 1.620 | 151,605 | -0.02(-1.09%) |
Sep 07, 2004 | 1.596 | 1.676 | 1.596 | 1.637 | 177,818 | +0.06(+3.63%) |
Sep 03, 2004 | 1.662 | 1.680 | 1.578 | 1.580 | 153,731 | -0.10(-5.94%) |
Sep 02, 2004 | 1.591 | 1.680 | 1.578 | 1.680 | 220,324 | +0.08(+5.25%) |
Sep 01, 2004 | 1.641 | 1.688 | 1.577 | 1.596 | 343,593 | -0.04(-2.36%) |
Aug 31, 2004 | 1.598 | 1.645 | 1.581 | 1.635 | 305,337 | +0.04(+2.30%) |
Aug 30, 2004 | 1.590 | 1.598 | 1.590 | 1.598 | 272,040 | +0.00(+0.12%) |
Aug 27, 2004 | 1.616 | 1.630 | 1.579 | 1.596 | 157,981 | +0.00(+0.06%) |
Aug 26, 2004 | 1.619 | 1.648 | 1.582 | 1.595 | 253,621 | -0.01(-0.64%) |
Aug 25, 2004 | 1.604 | 1.631 | 1.581 | 1.605 | 401,685 | +0.02(+1.01%) |
Aug 24, 2004 | 1.633 | 1.646 | 1.587 | 1.589 | 550,457 | -0.02(-1.23%) |
Aug 23, 2004 | 1.622 | 1.644 | 1.574 | 1.609 | 410,852 | -0.04(-2.17%) |
Aug 20, 2004 | 1.576 | 1.647 | 1.556 | 1.645 | 274,895 | +0.07(+4.48%) |
Aug 19, 2004 | 1.680 | 1.680 | 1.556 | 1.574 | 406,644 | -0.09(-5.43%) |
Aug 18, 2004 | 1.620 | 1.688 | 1.581 | 1.665 | 374,764 | +0.04(+2.43%) |
Aug 17, 2004 | 1.651 | 1.656 | 1.598 | 1.625 | 556,124 | -0.02(-1.20%) |
Aug 16, 2004 | 1.699 | 1.699 | 1.612 | 1.645 | 549,748 | -0.06(-3.53%) |
Aug 13, 2004 | 1.718 | 1.718 | 1.645 | 1.705 | 253,621 | -0.02(-1.20%) |
Aug 12, 2004 | 1.851 | 1.868 | 1.715 | 1.726 | 110,516 | -0.14(-7.33%) |
Aug 11, 2004 | 1.832 | 1.868 | 1.804 | 1.862 | 174,276 | +0.02(+1.12%) |
Aug 10, 2004 | 1.747 | 1.857 | 1.747 | 1.842 | 155,148 | +0.12(+6.94%) |
Aug 09, 2004 | 1.835 | 1.835 | 1.698 | 1.722 | 339,498 | -0.11(-5.86%) |
Aug 06, 2004 | 1.835 | 1.859 | 1.822 | 1.829 | 182,777 | -0.02(-1.22%) |
Aug 05, 2004 | 1.887 | 1.887 | 1.841 | 1.852 | 133,186 | -0.02(-1.15%) |
Aug 04, 2004 | 1.900 | 1.900 | 1.832 | 1.874 | 926,638 | -0.01(-0.45%) |
Aug 03, 2004 | 1.869 | 1.906 | 1.856 | 1.882 | 522,828 | +0.01(+0.70%) |
Aug 02, 2004 | 1.848 | 1.879 | 1.836 | 1.869 | 315,255 | +0.02(+1.07%) |
Jul 30, 2004 | 1.801 | 1.858 | 1.801 | 1.849 | 95,639 | +0.05(+2.77%) |
Jul 29, 2004 | 1.826 | 1.826 | 1.756 | 1.799 | 193,403 | -0.02(-1.24%) |
Jul 28, 2004 | 1.808 | 1.823 | 1.791 | 1.822 | 130,352 | +0.01(+0.52%) |
Jul 27, 2004 | 1.808 | 1.824 | 1.789 | 1.812 | 826,040 | +0.00(+0.10%) |
Jul 26, 2004 | 1.780 | 1.820 | 1.764 | 1.811 | 334,383 | +0.02(+0.94%) |
Jul 23, 2004 | 1.794 | 1.829 | 1.774 | 1.794 | 211,823 | -0.01(-0.47%) |
Jul 22, 2004 | 1.810 | 1.817 | 1.794 | 1.802 | 217,490 | +0.00(+0.00%) |
Jul 21, 2004 | 1.778 | 1.838 | 1.769 | 1.802 | 383,265 | +0.01(+0.79%) |
Jul 20, 2004 | 1.752 | 1.788 | 1.748 | 1.788 | 447,733 | +0.02(+1.33%) |
Jul 19, 2004 | 1.736 | 1.764 | 1.736 | 1.764 | 140,979 | +0.02(+0.97%) |
Jul 16, 2004 | 1.724 | 1.750 | 1.724 | 1.748 | 106,265 | +0.01(+0.65%) |
Jul 15, 2004 | 1.726 | 1.741 | 1.700 | 1.736 | 158,690 | +0.01(+0.76%) |
Jul 14, 2004 | 1.700 | 1.726 | 1.694 | 1.723 | 110,516 | +0.01(+0.60%) |
Jul 13, 2004 | 1.725 | 1.730 | 1.708 | 1.713 | 95,639 | -0.01(-0.49%) |
Jul 12, 2004 | 1.706 | 1.721 | 1.692 | 1.721 | 124,685 | +0.03(+1.61%) |
Jul 09, 2004 | 1.684 | 1.705 | 1.682 | 1.694 | 197,654 | +0.02(+1.18%) |
Jul 08, 2004 | 1.688 | 1.700 | 1.674 | 1.674 | 162,232 | -0.01(-0.84%) |
Jul 07, 2004 | 1.702 | 1.711 | 1.684 | 1.688 | 213,948 | -0.02(-1.37%) |
Jul 06, 2004 | 1.746 | 1.758 | 1.670 | 1.712 | 242,994 | -0.04(-2.31%) |
Jul 02, 2004 | 1.749 | 1.764 | 1.694 | 1.752 | 182,068 | +0.01(+0.43%) |