Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.668 | 1.677 | 1.632 | 1.644 | 191,236 | -0.05(-2.89%) |
Sep 29, 2004 | 1.632 | 1.699 | 1.623 | 1.693 | 133,865 | +0.06(+3.57%) |
Sep 28, 2004 | 1.696 | 1.696 | 1.603 | 1.635 | 400,889 | -0.05(-3.07%) |
Sep 27, 2004 | 1.690 | 1.708 | 1.658 | 1.687 | 1,020,638 | -0.01(-0.66%) |
Sep 24, 2004 | 1.698 | 1.717 | 1.686 | 1.698 | 62,329 | +0.00(+0.17%) |
Sep 23, 2004 | 1.699 | 1.712 | 1.695 | 1.695 | 110,492 | -0.01(-0.72%) |
Sep 22, 2004 | 1.712 | 1.712 | 1.693 | 1.707 | 106,950 | -0.01(-0.71%) |
Sep 21, 2004 | 1.674 | 1.730 | 1.674 | 1.720 | 230,192 | +0.03(+1.84%) |
Sep 20, 2004 | 1.754 | 1.778 | 1.680 | 1.689 | 133,865 | -0.09(-4.83%) |
Sep 17, 2004 | 1.730 | 1.774 | 1.665 | 1.774 | 390,973 | +0.07(+3.91%) |
Sep 16, 2004 | 1.707 | 1.707 | 1.695 | 1.707 | 53,829 | +0.00(+0.00%) |
Sep 15, 2004 | 1.688 | 1.708 | 1.679 | 1.707 | 244,358 | +0.02(+1.23%) |
Sep 14, 2004 | 1.692 | 1.708 | 1.636 | 1.687 | 321,561 | -0.02(-0.95%) |
Sep 13, 2004 | 1.687 | 1.707 | 1.664 | 1.703 | 122,533 | +0.02(+1.40%) |
Sep 10, 2004 | 1.679 | 1.694 | 1.670 | 1.679 | 293,782 | +0.01(+0.73%) |
Sep 09, 2004 | 1.611 | 1.689 | 1.608 | 1.667 | 194,069 | +0.05(+2.91%) |
Sep 08, 2004 | 1.617 | 1.666 | 1.593 | 1.620 | 151,572 | -0.02(-1.09%) |
Sep 07, 2004 | 1.596 | 1.676 | 1.596 | 1.638 | 177,779 | +0.06(+3.63%) |
Sep 03, 2004 | 1.662 | 1.680 | 1.578 | 1.580 | 153,697 | -0.10(-5.94%) |
Sep 02, 2004 | 1.592 | 1.680 | 1.578 | 1.680 | 220,276 | +0.08(+5.25%) |
Sep 01, 2004 | 1.642 | 1.689 | 1.578 | 1.596 | 343,518 | -0.04(-2.36%) |
Aug 31, 2004 | 1.598 | 1.645 | 1.581 | 1.635 | 305,270 | +0.04(+2.30%) |
Aug 30, 2004 | 1.591 | 1.598 | 1.591 | 1.598 | 271,981 | +0.00(+0.12%) |
Aug 27, 2004 | 1.616 | 1.630 | 1.579 | 1.596 | 157,947 | +0.00(+0.06%) |
Aug 26, 2004 | 1.619 | 1.648 | 1.582 | 1.595 | 253,565 | -0.01(-0.64%) |
Aug 25, 2004 | 1.605 | 1.631 | 1.581 | 1.606 | 401,597 | +0.02(+1.01%) |
Aug 24, 2004 | 1.633 | 1.646 | 1.587 | 1.590 | 550,337 | -0.02(-1.23%) |
Aug 23, 2004 | 1.623 | 1.644 | 1.575 | 1.610 | 410,762 | -0.04(-2.17%) |
Aug 20, 2004 | 1.577 | 1.647 | 1.557 | 1.645 | 274,835 | +0.07(+4.48%) |
Aug 19, 2004 | 1.680 | 1.680 | 1.556 | 1.575 | 406,555 | -0.09(-5.43%) |
Aug 18, 2004 | 1.620 | 1.689 | 1.581 | 1.665 | 374,682 | +0.04(+2.43%) |
Aug 17, 2004 | 1.651 | 1.657 | 1.598 | 1.626 | 556,003 | -0.02(-1.20%) |
Aug 16, 2004 | 1.699 | 1.699 | 1.612 | 1.645 | 549,628 | -0.06(-3.53%) |
Aug 13, 2004 | 1.719 | 1.719 | 1.645 | 1.706 | 253,565 | -0.02(-1.20%) |
Aug 12, 2004 | 1.851 | 1.868 | 1.715 | 1.726 | 110,492 | -0.14(-7.33%) |
Aug 11, 2004 | 1.833 | 1.868 | 1.804 | 1.863 | 174,238 | +0.02(+1.12%) |
Aug 10, 2004 | 1.747 | 1.857 | 1.747 | 1.842 | 155,114 | +0.12(+6.94%) |
Aug 09, 2004 | 1.836 | 1.836 | 1.698 | 1.722 | 339,424 | -0.11(-5.86%) |
Aug 06, 2004 | 1.835 | 1.860 | 1.822 | 1.830 | 182,737 | -0.02(-1.22%) |
Aug 05, 2004 | 1.887 | 1.887 | 1.841 | 1.852 | 133,157 | -0.02(-1.16%) |
Aug 04, 2004 | 1.900 | 1.900 | 1.833 | 1.874 | 926,436 | -0.01(-0.45%) |
Aug 03, 2004 | 1.869 | 1.906 | 1.856 | 1.882 | 522,714 | +0.01(+0.70%) |
Aug 02, 2004 | 1.849 | 1.880 | 1.836 | 1.869 | 315,186 | +0.02(+1.07%) |
Jul 30, 2004 | 1.802 | 1.858 | 1.802 | 1.850 | 95,618 | +0.05(+2.77%) |
Jul 29, 2004 | 1.826 | 1.826 | 1.756 | 1.800 | 193,361 | -0.02(-1.24%) |
Jul 28, 2004 | 1.808 | 1.823 | 1.791 | 1.822 | 130,324 | +0.01(+0.52%) |
Jul 27, 2004 | 1.808 | 1.824 | 1.789 | 1.813 | 825,859 | +0.00(+0.10%) |
Jul 26, 2004 | 1.780 | 1.820 | 1.764 | 1.811 | 334,310 | +0.02(+0.94%) |
Jul 23, 2004 | 1.794 | 1.830 | 1.774 | 1.794 | 211,777 | -0.01(-0.47%) |
Jul 22, 2004 | 1.810 | 1.818 | 1.794 | 1.802 | 217,443 | +0.00(+0.00%) |
Jul 21, 2004 | 1.778 | 1.838 | 1.770 | 1.802 | 383,182 | +0.01(+0.79%) |
Jul 20, 2004 | 1.753 | 1.788 | 1.748 | 1.788 | 447,635 | +0.02(+1.33%) |
Jul 19, 2004 | 1.737 | 1.765 | 1.737 | 1.765 | 140,948 | +0.02(+0.97%) |
Jul 16, 2004 | 1.724 | 1.751 | 1.724 | 1.748 | 106,242 | +0.01(+0.65%) |
Jul 15, 2004 | 1.726 | 1.741 | 1.701 | 1.737 | 158,655 | +0.01(+0.76%) |
Jul 14, 2004 | 1.701 | 1.726 | 1.694 | 1.723 | 110,492 | +0.01(+0.61%) |
Jul 13, 2004 | 1.725 | 1.730 | 1.708 | 1.713 | 95,618 | -0.01(-0.49%) |
Jul 12, 2004 | 1.706 | 1.722 | 1.692 | 1.722 | 124,658 | +0.03(+1.61%) |
Jul 09, 2004 | 1.684 | 1.706 | 1.682 | 1.694 | 197,611 | +0.02(+1.18%) |
Jul 08, 2004 | 1.689 | 1.701 | 1.674 | 1.674 | 162,197 | -0.01(-0.84%) |
Jul 07, 2004 | 1.703 | 1.711 | 1.685 | 1.689 | 213,901 | -0.02(-1.37%) |
Jul 06, 2004 | 1.746 | 1.758 | 1.671 | 1.712 | 242,941 | -0.04(-2.31%) |
Jul 02, 2004 | 1.750 | 1.765 | 1.694 | 1.753 | 182,029 | +0.01(+0.43%) |