Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.318 | 1.318 | 1.223 | 1.318 | 19,763 | +0.00(+0.00%) |
Aug 30, 2004 | 1.294 | 1.341 | 1.223 | 1.318 | 34,638 | +0.02(+1.82%) |
Aug 27, 2004 | 1.341 | 1.341 | 1.106 | 1.294 | 22,313 | -0.05(-3.51%) |
Aug 26, 2004 | 1.219 | 1.341 | 1.153 | 1.341 | 26,350 | +0.05(+3.64%) |
Aug 25, 2004 | 1.365 | 1.365 | 1.200 | 1.294 | 47,601 | -0.07(-4.84%) |
Aug 24, 2004 | 1.365 | 1.365 | 1.247 | 1.360 | 17,213 | +0.04(+3.21%) |
Aug 23, 2004 | 1.223 | 1.388 | 1.223 | 1.318 | 66,089 | +0.09(+7.69%) |
Aug 20, 2004 | 1.153 | 1.247 | 1.153 | 1.223 | 21,888 | +0.05(+4.00%) |
Aug 19, 2004 | 1.153 | 1.176 | 1.153 | 1.176 | 26,350 | -0.05(-3.85%) |
Aug 18, 2004 | 1.059 | 1.223 | 1.059 | 1.223 | 6,800 | +0.09(+8.33%) |
Aug 17, 2004 | 1.129 | 1.176 | 1.082 | 1.129 | 35,276 | +0.07(+6.67%) |
Aug 16, 2004 | 1.129 | 1.129 | 1.059 | 1.059 | 850 | -0.07(-6.25%) |
Aug 13, 2004 | 1.073 | 1.129 | 1.059 | 1.129 | 1,912 | +0.09(+9.09%) |
Aug 12, 2004 | 1.059 | 1.073 | 1.035 | 1.035 | 1,700 | -0.02(-2.22%) |
Aug 11, 2004 | 1.059 | 1.073 | 1.035 | 1.059 | 31,451 | -0.03(-3.02%) |
Aug 10, 2004 | 1.106 | 1.106 | 1.059 | 1.092 | 72,252 | -0.01(-1.28%) |
Aug 09, 2004 | 1.059 | 1.106 | 0.9882 | 1.106 | 25,500 | -0.07(-6.00%) |
Aug 06, 2004 | 1.111 | 1.176 | 1.111 | 1.176 | 5,312 | +0.09(+8.70%) |
Aug 05, 2004 | 1.073 | 1.106 | 1.073 | 1.082 | 26,988 | -0.02(-2.13%) |
Aug 04, 2004 | 1.153 | 1.153 | 1.106 | 1.106 | 13,387 | -0.01(-0.84%) |
Aug 03, 2004 | 1.111 | 1.153 | 1.111 | 1.115 | 30,388 | +0.00(+0.42%) |
Aug 02, 2004 | 1.162 | 1.294 | 1.111 | 1.111 | 15,300 | -0.07(-5.60%) |
Jul 30, 2004 | 1.106 | 1.233 | 1.106 | 1.176 | 8,925 | -0.02(-1.96%) |
Jul 29, 2004 | 1.176 | 1.247 | 1.176 | 1.200 | 33,788 | +0.01(+0.79%) |
Jul 28, 2004 | 1.176 | 1.191 | 1.176 | 1.191 | 19,125 | +0.01(+1.20%) |
Jul 27, 2004 | 1.271 | 1.271 | 1.176 | 1.176 | 7,862 | -0.09(-7.41%) |
Jul 26, 2004 | 1.247 | 1.318 | 1.106 | 1.271 | 8,500 | -0.02(-1.82%) |
Jul 23, 2004 | 1.318 | 1.341 | 1.082 | 1.294 | 24,863 | -0.07(-5.17%) |
Jul 22, 2004 | 1.271 | 1.365 | 1.271 | 1.365 | 14,662 | +0.00(+0.00%) |
Jul 21, 2004 | 1.294 | 1.388 | 1.271 | 1.365 | 4,037 | +0.07(+5.45%) |
Jul 20, 2004 | 1.341 | 1.341 | 1.153 | 1.294 | 4,037 | +0.14(+12.25%) |
Jul 19, 2004 | 1.355 | 1.355 | 1.129 | 1.153 | 29,113 | -0.24(-16.95%) |
Jul 16, 2004 | 1.341 | 1.412 | 1.341 | 1.388 | 12,537 | +0.02(+1.72%) |
Jul 15, 2004 | 1.365 | 1.412 | 1.176 | 1.365 | 35,913 | -0.06(-4.29%) |
Jul 14, 2004 | 1.318 | 1.435 | 1.318 | 1.426 | 21,038 | +0.01(+1.00%) |
Jul 13, 2004 | 1.365 | 1.435 | 1.318 | 1.412 | 4,462 | +0.01(+0.67%) |
Jul 12, 2004 | 1.412 | 1.412 | 1.318 | 1.402 | 19,125 | -0.01(-0.67%) |
Jul 09, 2004 | 1.318 | 1.412 | 1.318 | 1.412 | 87,340 | +0.05(+3.45%) |
Jul 08, 2004 | 1.294 | 1.365 | 1.294 | 1.365 | 2,125 | +0.01(+0.52%) |
Jul 07, 2004 | 1.223 | 1.379 | 1.223 | 1.358 | 46,114 | +0.08(+6.45%) |
Jul 06, 2004 | 1.200 | 1.294 | 1.176 | 1.275 | 87,127 | +0.09(+7.54%) |
Jul 02, 2004 | 1.106 | 1.200 | 1.031 | 1.186 | 41,013 | +0.03(+2.86%) |
Jul 01, 2004 | 1.035 | 1.176 | 0.9694 | 1.153 | 11,687 | -0.05(-3.92%) |
Jun 30, 2004 | 1.035 | 1.200 | 1.035 | 1.200 | 16,363 | +0.16(+15.91%) |
Jun 29, 2004 | 1.111 | 1.111 | 0.9647 | 1.035 | 137,066 | -0.07(-6.38%) |
Jun 28, 2004 | 1.129 | 1.139 | 1.082 | 1.106 | 47,389 | -0.02(-2.08%) |
Jun 25, 2004 | 1.129 | 1.153 | 1.129 | 1.129 | 30,175 | -0.02(-2.04%) |
Jun 24, 2004 | 1.129 | 1.176 | 1.129 | 1.153 | 45,476 | -0.02(-2.00%) |
Jun 23, 2004 | 1.106 | 1.247 | 1.106 | 1.176 | 85,852 | +0.07(+6.38%) |
Jun 22, 2004 | 1.176 | 1.186 | 1.106 | 1.106 | 52,701 | -0.11(-8.91%) |
Jun 21, 2004 | 1.162 | 1.214 | 1.162 | 1.214 | 18,063 | +0.04(+3.20%) |
Jun 18, 2004 | 1.181 | 1.247 | 1.162 | 1.176 | 36,126 | -0.02(-1.96%) |
Jun 17, 2004 | 1.200 | 1.223 | 1.176 | 1.200 | 11,262 | +0.00(+0.00%) |
Jun 16, 2004 | 1.223 | 1.223 | 1.176 | 1.200 | 10,412 | -0.02(-1.92%) |
Jun 15, 2004 | 1.129 | 1.247 | 1.129 | 1.223 | 1,700 | -0.05(-3.70%) |
Jun 14, 2004 | 1.176 | 1.294 | 1.059 | 1.271 | 103,490 | +0.02(+1.89%) |
Jun 10, 2004 | 1.176 | 1.247 | 1.176 | 1.247 | 10,625 | +0.05(+3.92%) |
Jun 09, 2004 | 1.271 | 1.271 | 1.200 | 1.200 | 13,387 | -0.07(-5.56%) |
Jun 08, 2004 | 1.200 | 1.271 | 1.200 | 1.271 | 1,912 | +0.00(+0.00%) |
Jun 07, 2004 | 1.176 | 1.294 | 1.176 | 1.271 | 46,751 | +0.09(+8.00%) |
Jun 04, 2004 | 1.271 | 1.294 | 1.129 | 1.176 | 51,426 | -0.12(-9.09%) |
Jun 03, 2004 | 1.223 | 1.294 | 1.223 | 1.294 | 8,075 | +0.07(+5.77%) |
Jun 02, 2004 | 1.294 | 1.322 | 1.200 | 1.223 | 63,327 | -0.09(-7.14%) |