Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.670 | 1.710 | 1.660 | 1.670 | 10,300 | +0.00(+0.00%) |
Aug 30, 2004 | 1.670 | 1.700 | 1.670 | 1.670 | 9,600 | -0.04(-2.34%) |
Aug 27, 2004 | 1.680 | 1.710 | 1.670 | 1.710 | 10,600 | +0.00(+0.00%) |
Aug 26, 2004 | 1.670 | 1.710 | 1.670 | 1.710 | 18,800 | +0.04(+2.40%) |
Aug 25, 2004 | 1.710 | 1.710 | 1.670 | 1.670 | 8,500 | -0.04(-2.34%) |
Aug 24, 2004 | 1.680 | 1.720 | 1.630 | 1.710 | 28,700 | -0.01(-0.49%) |
Aug 23, 2004 | 1.620 | 1.730 | 1.601 | 1.718 | 10,900 | +0.06(+3.52%) |
Aug 20, 2004 | 1.710 | 1.710 | 1.660 | 1.660 | 8,800 | -0.03(-1.78%) |
Aug 19, 2004 | 1.770 | 1.770 | 1.600 | 1.690 | 13,300 | -0.06(-3.43%) |
Aug 18, 2004 | 1.720 | 1.770 | 1.650 | 1.750 | 18,600 | +0.05(+2.94%) |
Aug 17, 2004 | 1.720 | 1.750 | 1.700 | 1.700 | 34,700 | -0.05(-2.86%) |
Aug 16, 2004 | 1.680 | 1.750 | 1.680 | 1.750 | 15,900 | +0.01(+0.57%) |
Aug 13, 2004 | 1.750 | 1.750 | 1.660 | 1.740 | 6,800 | +0.06(+3.57%) |
Aug 12, 2004 | 1.700 | 1.700 | 1.600 | 1.680 | 42,200 | +0.07(+4.35%) |
Aug 11, 2004 | 1.650 | 1.650 | 1.580 | 1.610 | 15,000 | -0.04(-2.42%) |
Aug 10, 2004 | 1.580 | 1.650 | 1.580 | 1.650 | 19,000 | +0.07(+4.43%) |
Aug 09, 2004 | 1.580 | 1.600 | 1.550 | 1.580 | 42,900 | +0.00(+0.00%) |
Aug 06, 2004 | 1.580 | 1.600 | 1.550 | 1.580 | 22,700 | +0.00(+0.00%) |
Aug 05, 2004 | 1.600 | 1.600 | 1.580 | 1.580 | 21,800 | -0.02(-1.34%) |
Aug 04, 2004 | 1.600 | 1.650 | 1.590 | 1.601 | 19,900 | +0.00(+0.00%) |
Aug 03, 2004 | 1.591 | 1.680 | 1.590 | 1.601 | 9,000 | +0.00(+0.09%) |
Aug 02, 2004 | 1.600 | 1.600 | 1.590 | 1.600 | 13,700 | -0.01(-0.62%) |
Jul 30, 2004 | 1.649 | 1.660 | 1.590 | 1.610 | 11,900 | +0.01(+0.63%) |
Jul 29, 2004 | 1.640 | 1.690 | 1.560 | 1.600 | 6,100 | -0.09(-5.33%) |
Jul 28, 2004 | 1.620 | 1.690 | 1.550 | 1.690 | 19,600 | +0.08(+4.97%) |
Jul 27, 2004 | 1.650 | 1.700 | 1.510 | 1.610 | 51,400 | -0.09(-5.29%) |
Jul 26, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 49,100 | +0.00(+0.00%) |
Jul 23, 2004 | 1.610 | 1.700 | 1.610 | 1.700 | 14,200 | +0.10(+6.25%) |
Jul 22, 2004 | 1.710 | 1.710 | 1.600 | 1.600 | 105,500 | -0.12(-6.98%) |
Jul 21, 2004 | 1.770 | 1.770 | 1.700 | 1.720 | 11,500 | -0.05(-2.82%) |
Jul 20, 2004 | 1.710 | 1.770 | 1.700 | 1.770 | 33,600 | +0.02(+1.14%) |
Jul 19, 2004 | 1.750 | 1.780 | 1.730 | 1.750 | 11,000 | +0.00(+0.00%) |
Jul 16, 2004 | 1.800 | 1.800 | 1.750 | 1.750 | 4,900 | -0.03(-1.69%) |
Jul 15, 2004 | 1.760 | 1.800 | 1.750 | 1.780 | 29,700 | -0.01(-0.56%) |
Jul 14, 2004 | 1.700 | 1.800 | 1.690 | 1.790 | 97,800 | +0.08(+4.68%) |
Jul 13, 2004 | 1.710 | 1.720 | 1.700 | 1.710 | 30,800 | -0.01(-0.58%) |
Jul 12, 2004 | 1.780 | 1.780 | 1.710 | 1.720 | 35,600 | -0.02(-1.15%) |
Jul 09, 2004 | 1.740 | 1.770 | 1.720 | 1.740 | 44,000 | -0.02(-1.14%) |
Jul 08, 2004 | 1.780 | 1.849 | 1.730 | 1.760 | 76,900 | -0.04(-2.22%) |
Jul 07, 2004 | 1.860 | 1.900 | 1.800 | 1.800 | 33,900 | -0.05(-2.70%) |
Jul 06, 2004 | 1.800 | 1.940 | 1.780 | 1.850 | 68,200 | +0.09(+5.11%) |
Jul 02, 2004 | 1.750 | 1.830 | 1.730 | 1.760 | 23,600 | +0.01(+0.57%) |
Jul 01, 2004 | 1.780 | 1.800 | 1.750 | 1.750 | 29,600 | -0.07(-3.85%) |
Jun 30, 2004 | 1.850 | 1.850 | 1.720 | 1.820 | 57,300 | -0.04(-2.15%) |
Jun 29, 2004 | 1.880 | 1.900 | 1.860 | 1.860 | 31,000 | -0.04(-2.18%) |
Jun 28, 2004 | 1.880 | 1.940 | 1.870 | 1.901 | 17,000 | +0.00(+0.08%) |
Jun 25, 2004 | 1.920 | 1.950 | 1.880 | 1.900 | 97,800 | -0.02(-1.04%) |
Jun 24, 2004 | 1.980 | 2.000 | 1.920 | 1.920 | 34,300 | -0.06(-3.03%) |
Jun 23, 2004 | 2.000 | 2.000 | 1.920 | 1.980 | 26,300 | -0.02(-1.00%) |
Jun 22, 2004 | 2.000 | 2.000 | 1.920 | 2.000 | 39,600 | -0.04(-1.96%) |
Jun 21, 2004 | 1.980 | 2.080 | 1.900 | 2.040 | 165,400 | +0.02(+0.99%) |
Jun 18, 2004 | 1.980 | 2.030 | 1.980 | 2.020 | 4,400 | -0.03(-1.46%) |
Jun 17, 2004 | 2.040 | 2.050 | 1.970 | 2.050 | 23,300 | +0.00(+0.00%) |
Jun 16, 2004 | 2.040 | 2.050 | 2.000 | 2.050 | 26,400 | -0.03(-1.44%) |
Jun 15, 2004 | 2.000 | 2.080 | 1.960 | 2.080 | 60,300 | +0.13(+6.67%) |
Jun 14, 2004 | 2.050 | 2.050 | 1.950 | 1.950 | 37,200 | -0.05(-2.50%) |
Jun 10, 2004 | 2.000 | 2.050 | 1.910 | 2.000 | 65,600 | +0.05(+2.56%) |
Jun 09, 2004 | 1.930 | 2.000 | 1.900 | 1.950 | 88,600 | +0.01(+0.52%) |
Jun 08, 2004 | 1.950 | 2.000 | 1.910 | 1.940 | 42,600 | -0.01(-0.51%) |
Jun 07, 2004 | 1.950 | 1.950 | 1.850 | 1.950 | 27,800 | +0.05(+2.63%) |
Jun 04, 2004 | 1.950 | 1.950 | 1.800 | 1.900 | 47,800 | -0.05(-2.56%) |
Jun 03, 2004 | 2.040 | 2.040 | 1.910 | 1.950 | 49,900 | -0.09(-4.41%) |
Jun 02, 2004 | 1.890 | 2.050 | 1.870 | 2.040 | 179,800 | +0.10(+5.15%) |