Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.417 | 1.417 | 1.402 | 1.417 | 4,359 | +0.04(+3.26%) |
Aug 30, 2004 | 1.464 | 1.464 | 1.372 | 1.372 | 8,718 | +0.00(+0.00%) |
Aug 27, 2004 | 1.372 | 1.372 | 1.372 | 1.372 | 1,676 | +0.00(+0.00%) |
Aug 26, 2004 | 1.372 | 1.372 | 1.372 | 1.372 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.372 | 1.411 | 1.360 | 1.372 | 21,460 | +0.00(+0.00%) |
Aug 24, 2004 | 1.342 | 1.414 | 1.342 | 1.372 | 27,495 | -0.02(-1.50%) |
Aug 23, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.360 | 1.393 | 1.360 | 1.393 | 28,501 | +0.01(+0.54%) |
Aug 19, 2004 | 1.345 | 1.390 | 1.345 | 1.385 | 16,430 | -0.01(-0.54%) |
Aug 18, 2004 | 1.336 | 1.393 | 1.336 | 1.393 | 13,747 | +0.03(+2.41%) |
Aug 17, 2004 | 1.285 | 1.399 | 1.285 | 1.360 | 26,154 | +0.01(+0.44%) |
Aug 16, 2004 | 1.303 | 1.363 | 1.300 | 1.354 | 12,406 | +0.08(+6.32%) |
Aug 13, 2004 | 1.327 | 1.327 | 1.273 | 1.273 | 20,789 | -0.04(-3.26%) |
Aug 12, 2004 | 1.488 | 1.488 | 1.285 | 1.316 | 22,466 | +0.01(+0.55%) |
Aug 11, 2004 | 1.294 | 1.309 | 1.291 | 1.309 | 13,747 | +0.01(+0.46%) |
Aug 10, 2004 | 1.303 | 1.303 | 1.282 | 1.303 | 6,706 | +0.01(+0.69%) |
Aug 09, 2004 | 1.294 | 1.297 | 1.291 | 1.294 | 16,095 | +0.04(+2.84%) |
Aug 06, 2004 | 1.264 | 1.267 | 1.259 | 1.259 | 4,359 | -0.01(-0.71%) |
Aug 05, 2004 | 1.282 | 1.309 | 1.267 | 1.267 | 82,822 | -0.01(-1.16%) |
Aug 04, 2004 | 1.348 | 1.348 | 1.241 | 1.282 | 19,112 | -0.07(-5.08%) |
Aug 03, 2004 | 1.351 | 1.351 | 1.351 | 1.351 | 335 | -0.03(-2.37%) |
Aug 02, 2004 | 1.351 | 1.384 | 1.348 | 1.384 | 4,359 | +0.01(+1.09%) |
Jul 30, 2004 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 1.345 | 1.369 | 1.342 | 1.369 | 7,376 | +0.03(+2.23%) |
Jul 28, 2004 | 1.342 | 1.345 | 1.339 | 1.339 | 12,071 | -0.01(-0.88%) |
Jul 27, 2004 | 1.267 | 1.351 | 1.267 | 1.351 | 25,148 | +0.11(+9.16%) |
Jul 26, 2004 | 1.348 | 1.372 | 1.193 | 1.238 | 37,890 | -0.11(-8.19%) |
Jul 23, 2004 | 1.372 | 1.443 | 1.348 | 1.348 | 14,753 | -0.04(-2.80%) |
Jul 22, 2004 | 1.446 | 1.446 | 1.357 | 1.387 | 18,107 | -0.04(-3.13%) |
Jul 21, 2004 | 1.381 | 1.461 | 1.381 | 1.431 | 14,753 | -0.01(-1.03%) |
Jul 20, 2004 | 1.455 | 1.455 | 1.396 | 1.446 | 11,400 | +0.02(+1.25%) |
Jul 19, 2004 | 1.405 | 1.461 | 1.390 | 1.429 | 9,053 | -0.03(-2.25%) |
Jul 16, 2004 | 1.458 | 1.464 | 1.423 | 1.461 | 8,382 | +0.00(+0.20%) |
Jul 15, 2004 | 1.363 | 1.461 | 1.363 | 1.458 | 16,765 | +0.02(+1.66%) |
Jul 14, 2004 | 1.387 | 1.464 | 1.381 | 1.434 | 21,795 | +0.02(+1.69%) |
Jul 13, 2004 | 1.426 | 1.431 | 1.357 | 1.411 | 16,430 | -0.04(-2.47%) |
Jul 12, 2004 | 1.431 | 1.446 | 1.431 | 1.446 | 3,017 | +0.01(+0.83%) |
Jul 09, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.461 | 1.461 | 1.431 | 1.434 | 17,101 | -0.04(-2.43%) |
Jul 07, 2004 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 1.449 | 1.470 | 1.449 | 1.470 | 2,011 | +0.01(+0.41%) |
Jul 02, 2004 | 1.464 | 1.467 | 1.449 | 1.464 | 5,365 | -0.03(-1.80%) |
Jul 01, 2004 | 1.467 | 1.503 | 1.449 | 1.491 | 12,406 | +0.04(+2.67%) |
Jun 30, 2004 | 1.506 | 1.509 | 1.452 | 1.452 | 9,724 | +0.00(+0.00%) |
Jun 29, 2004 | 1.512 | 1.512 | 1.452 | 1.452 | 10,730 | -0.04(-2.40%) |
Jun 28, 2004 | 1.509 | 1.509 | 1.476 | 1.488 | 13,077 | +0.02(+1.42%) |
Jun 25, 2004 | 1.446 | 1.530 | 1.446 | 1.467 | 37,890 | -0.02(-1.60%) |
Jun 24, 2004 | 1.488 | 1.533 | 1.461 | 1.491 | 16,430 | -0.01(-0.60%) |
Jun 23, 2004 | 1.628 | 1.628 | 1.485 | 1.500 | 14,753 | +0.04(+2.44%) |
Jun 22, 2004 | 1.488 | 1.542 | 1.464 | 1.464 | 12,741 | -0.02(-1.21%) |
Jun 21, 2004 | 1.458 | 1.482 | 1.458 | 1.482 | 1,341 | +0.02(+1.64%) |
Jun 18, 2004 | 1.467 | 1.533 | 1.443 | 1.458 | 12,741 | -0.00(-0.22%) |
Jun 17, 2004 | 1.479 | 1.542 | 1.446 | 1.462 | 14,083 | +0.01(+0.84%) |
Jun 16, 2004 | 1.488 | 1.577 | 1.431 | 1.449 | 25,819 | -0.01(-1.02%) |
Jun 15, 2004 | 1.420 | 1.488 | 1.420 | 1.464 | 7,041 | +0.02(+1.45%) |
Jun 14, 2004 | 1.452 | 1.506 | 1.437 | 1.443 | 6,035 | -0.06(-4.16%) |
Jun 10, 2004 | 1.417 | 1.527 | 1.417 | 1.506 | 7,376 | +0.00(+0.20%) |
Jun 09, 2004 | 1.431 | 1.503 | 1.431 | 1.503 | 27,831 | +0.08(+5.88%) |
Jun 08, 2004 | 1.470 | 1.530 | 1.420 | 1.420 | 17,101 | +0.02(+1.28%) |
Jun 07, 2004 | 1.414 | 1.593 | 1.402 | 1.402 | 26,154 | +0.03(+2.40%) |
Jun 04, 2004 | 1.360 | 1.369 | 1.306 | 1.369 | 5,700 | +0.03(+2.00%) |
Jun 03, 2004 | 1.381 | 1.381 | 1.339 | 1.342 | 5,365 | -0.09(-6.25%) |
Jun 02, 2004 | 1.342 | 1.434 | 1.327 | 1.431 | 14,753 | +0.10(+7.87%) |