Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.490 | 1.570 | 1.430 | 1.550 | 74,100 | +0.09(+6.16%) |
Sep 29, 2004 | 1.470 | 1.500 | 1.450 | 1.460 | 45,200 | -0.02(-1.35%) |
Sep 28, 2004 | 1.500 | 1.500 | 1.460 | 1.480 | 19,900 | -0.02(-1.33%) |
Sep 27, 2004 | 1.500 | 1.500 | 1.480 | 1.500 | 15,400 | -0.04(-2.60%) |
Sep 24, 2004 | 1.550 | 1.550 | 1.500 | 1.540 | 18,200 | -0.02(-1.28%) |
Sep 23, 2004 | 1.520 | 1.570 | 1.520 | 1.560 | 15,200 | +0.03(+1.96%) |
Sep 22, 2004 | 1.550 | 1.550 | 1.520 | 1.530 | 15,700 | -0.01(-0.65%) |
Sep 21, 2004 | 1.500 | 1.550 | 1.490 | 1.540 | 20,800 | +0.02(+1.32%) |
Sep 20, 2004 | 1.540 | 1.540 | 1.490 | 1.520 | 22,400 | -0.02(-1.30%) |
Sep 17, 2004 | 1.490 | 1.550 | 1.490 | 1.540 | 17,400 | +0.00(+0.00%) |
Sep 16, 2004 | 1.470 | 1.540 | 1.470 | 1.540 | 10,700 | -0.01(-0.65%) |
Sep 15, 2004 | 1.550 | 1.590 | 1.490 | 1.550 | 41,400 | +0.00(+0.00%) |
Sep 14, 2004 | 1.530 | 1.550 | 1.500 | 1.550 | 48,100 | -0.04(-2.52%) |
Sep 13, 2004 | 1.510 | 1.590 | 1.510 | 1.590 | 25,000 | +0.07(+4.61%) |
Sep 10, 2004 | 1.510 | 1.550 | 1.510 | 1.520 | 49,100 | +0.01(+0.66%) |
Sep 09, 2004 | 1.500 | 1.550 | 1.500 | 1.510 | 17,800 | -0.04(-2.58%) |
Sep 08, 2004 | 1.600 | 1.630 | 1.450 | 1.550 | 41,600 | -0.05(-3.13%) |
Sep 07, 2004 | 1.600 | 1.650 | 1.600 | 1.600 | 33,500 | -0.05(-3.03%) |
Sep 03, 2004 | 1.630 | 1.650 | 1.590 | 1.650 | 13,100 | -0.01(-0.60%) |
Sep 02, 2004 | 1.660 | 1.660 | 1.610 | 1.660 | 26,900 | -0.02(-1.19%) |
Sep 01, 2004 | 1.660 | 1.700 | 1.610 | 1.680 | 72,300 | +0.01(+0.60%) |
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%) |