Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.830 | 1.853 | 1.830 | 1.853 | 1,619 | +0.02(+1.21%) |
Aug 27, 2004 | 1.727 | 1.853 | 1.727 | 1.830 | 11,065 | +0.00(+0.00%) |
Aug 26, 2004 | 1.830 | 1.834 | 1.790 | 1.830 | 8,096 | +0.00(+0.20%) |
Aug 25, 2004 | 1.801 | 1.853 | 1.797 | 1.827 | 18,352 | +0.01(+0.61%) |
Aug 24, 2004 | 1.816 | 1.853 | 1.775 | 1.816 | 18,891 | -0.01(-0.81%) |
Aug 23, 2004 | 1.779 | 1.849 | 1.779 | 1.830 | 6,585 | +0.00(+0.00%) |
Aug 20, 2004 | 1.723 | 1.867 | 1.723 | 1.830 | 31,306 | +0.03(+1.46%) |
Aug 19, 2004 | 1.808 | 1.812 | 1.704 | 1.804 | 11,874 | -0.01(-0.63%) |
Aug 18, 2004 | 1.734 | 1.819 | 1.719 | 1.816 | 17,032 | +0.08(+4.70%) |
Aug 17, 2004 | 1.834 | 1.834 | 1.719 | 1.734 | 28,607 | -0.10(-5.64%) |
Aug 16, 2004 | 1.786 | 1.838 | 1.786 | 1.838 | 809 | -0.01(-0.60%) |
Aug 13, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 2,698 | +0.03(+1.63%) |
Aug 12, 2004 | 1.816 | 1.864 | 1.816 | 1.819 | 10,795 | -0.06(-3.35%) |
Aug 11, 2004 | 1.771 | 1.889 | 1.771 | 1.882 | 16,462 | +0.10(+5.83%) |
Aug 10, 2004 | 1.801 | 1.979 | 1.779 | 1.779 | 9,445 | -0.02(-1.23%) |
Aug 09, 2004 | 1.723 | 1.827 | 1.723 | 1.801 | 11,065 | -0.02(-1.22%) |
Aug 06, 2004 | 1.768 | 1.845 | 1.712 | 1.823 | 11,605 | -0.03(-1.40%) |
Aug 05, 2004 | 1.882 | 1.912 | 1.719 | 1.849 | 21,050 | +0.04(+2.46%) |
Aug 04, 2004 | 1.719 | 1.867 | 1.686 | 1.804 | 6,207 | -0.04(-2.01%) |
Aug 03, 2004 | 1.667 | 1.842 | 1.667 | 1.842 | 8,906 | +0.06(+3.54%) |
Aug 02, 2004 | 1.771 | 1.779 | 1.664 | 1.779 | 75,027 | -0.03(-1.64%) |
Jul 30, 2004 | 1.804 | 1.816 | 1.771 | 1.808 | 6,477 | +0.01(+0.62%) |
Jul 29, 2004 | 1.760 | 1.942 | 1.760 | 1.797 | 47,499 | -0.12(-6.37%) |
Jul 28, 2004 | 1.764 | 1.979 | 1.760 | 1.919 | 13,224 | +0.02(+1.17%) |
Jul 27, 2004 | 1.782 | 1.916 | 1.708 | 1.897 | 29,147 | +0.03(+1.59%) |
Jul 26, 2004 | 1.719 | 2.038 | 1.719 | 1.867 | 32,656 | +0.06(+3.49%) |
Jul 23, 2004 | 1.856 | 1.927 | 1.734 | 1.804 | 58,834 | -0.10(-5.44%) |
Jul 22, 2004 | 1.819 | 1.949 | 1.819 | 1.908 | 35,354 | -0.01(-0.39%) |
Jul 21, 2004 | 1.908 | 1.993 | 1.897 | 1.916 | 29,687 | -0.06(-3.18%) |
Jul 20, 2004 | 1.942 | 1.979 | 1.942 | 1.979 | 3,508 | +0.05(+2.49%) |
Jul 19, 2004 | 1.950 | 1.975 | 1.901 | 1.930 | 3,778 | -0.05(-2.43%) |
Jul 16, 2004 | 1.938 | 1.979 | 1.938 | 1.979 | 809 | +0.03(+1.52%) |
Jul 15, 2004 | 1.923 | 1.979 | 1.923 | 1.949 | 4,048 | -0.02(-0.94%) |
Jul 14, 2004 | 1.930 | 1.968 | 1.930 | 1.968 | 1,349 | +0.03(+1.34%) |
Jul 13, 2004 | 1.975 | 1.979 | 1.864 | 1.942 | 9,445 | -0.01(-0.38%) |
Jul 12, 2004 | 1.897 | 1.949 | 1.897 | 1.949 | 1,349 | +0.02(+1.15%) |
Jul 09, 2004 | 1.905 | 1.982 | 1.905 | 1.927 | 23,210 | -0.05(-2.62%) |
Jul 08, 2004 | 1.897 | 1.979 | 1.897 | 1.979 | 2,159 | +0.03(+1.52%) |
Jul 07, 2004 | 1.897 | 1.993 | 1.897 | 1.949 | 16,732 | -0.04(-2.05%) |
Jul 06, 2004 | 1.930 | 1.993 | 1.930 | 1.990 | 9,715 | +0.07(+3.67%) |
Jul 02, 2004 | 1.938 | 1.982 | 1.897 | 1.919 | 16,462 | -0.01(-0.38%) |
Jul 01, 2004 | 1.919 | 1.927 | 1.897 | 1.927 | 1,889 | -0.03(-1.70%) |
Jun 30, 2004 | 1.997 | 1.997 | 1.960 | 1.960 | 1,889 | -0.03(-1.29%) |
Jun 29, 2004 | 1.930 | 1.986 | 1.930 | 1.986 | 12,144 | +0.06(+3.06%) |
Jun 28, 2004 | 1.905 | 1.930 | 1.905 | 1.927 | 1,349 | -0.06(-3.15%) |
Jun 25, 2004 | 1.960 | 1.989 | 1.953 | 1.989 | 4,048 | +0.03(+1.69%) |
Jun 24, 2004 | 1.997 | 1.997 | 1.956 | 1.956 | 9,176 | +0.01(+0.57%) |
Jun 23, 2004 | 1.901 | 1.945 | 1.901 | 1.945 | 2,968 | +0.04(+2.14%) |
Jun 22, 2004 | 1.960 | 1.960 | 1.905 | 1.905 | 16,193 | -0.04(-2.28%) |
Jun 21, 2004 | 1.916 | 1.949 | 1.916 | 1.949 | 12,144 | +0.03(+1.74%) |
Jun 18, 2004 | 1.956 | 1.964 | 1.915 | 1.916 | 7,016 | -0.01(-0.77%) |
Jun 17, 2004 | 1.897 | 1.934 | 1.897 | 1.930 | 9,985 | +0.01(+0.58%) |
Jun 16, 2004 | 1.942 | 1.942 | 1.897 | 1.919 | 7,286 | +0.01(+0.58%) |
Jun 15, 2004 | 1.927 | 1.938 | 1.908 | 1.908 | 5,127 | +0.01(+0.39%) |
Jun 14, 2004 | 1.890 | 1.901 | 1.890 | 1.901 | 5,127 | +0.00(+0.20%) |
Jun 10, 2004 | 1.901 | 1.901 | 1.897 | 1.897 | 5,667 | +0.06(+3.43%) |
Jun 09, 2004 | 1.871 | 1.879 | 1.834 | 1.834 | 10,795 | -0.04(-1.98%) |
Jun 08, 2004 | 1.804 | 1.919 | 1.804 | 1.871 | 4,857 | -0.05(-2.70%) |
Jun 07, 2004 | 1.923 | 1.923 | 1.919 | 1.923 | 1,349 | +0.03(+1.37%) |
Jun 04, 2004 | 1.897 | 1.897 | 1.897 | 1.897 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 1.856 | 1.897 | 1.856 | 1.897 | 2,159 | +0.01(+0.39%) |
Jun 02, 2004 | 1.838 | 1.890 | 1.838 | 1.890 | 9,445 | +0.04(+2.00%) |