Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.887 | 8.007 | 7.850 | 8.005 | 2,373,304 | +0.15(+1.90%) |
Aug 30, 2004 | 8.019 | 8.030 | 7.818 | 7.856 | 2,446,705 | -0.16(-2.05%) |
Aug 27, 2004 | 7.909 | 8.099 | 7.909 | 8.020 | 3,601,550 | +0.12(+1.54%) |
Aug 26, 2004 | 7.917 | 8.009 | 7.872 | 7.899 | 5,177,228 | -0.04(-0.54%) |
Aug 25, 2004 | 7.787 | 7.969 | 7.749 | 7.942 | 5,828,051 | +0.13(+1.71%) |
Aug 24, 2004 | 7.925 | 7.937 | 7.788 | 7.808 | 3,767,925 | -0.06(-0.78%) |
Aug 23, 2004 | 8.005 | 8.048 | 7.818 | 7.869 | 4,859,156 | -0.14(-1.70%) |
Aug 20, 2004 | 8.171 | 8.216 | 7.970 | 8.005 | 6,366,326 | -0.11(-1.39%) |
Aug 19, 2004 | 7.871 | 8.132 | 7.847 | 8.118 | 11,773,545 | +6.84(+534.20%) |
Aug 17, 2004 | 1.252 | 1.297 | 1.252 | 1.280 | 1,473,732 | +0.03(+2.62%) |
Aug 16, 2004 | 1.202 | 1.255 | 1.197 | 1.247 | 1,018,644 | +0.04(+3.46%) |
Aug 13, 2004 | 1.187 | 1.208 | 1.187 | 1.206 | 665,503 | +0.02(+2.04%) |
Aug 12, 2004 | 1.193 | 1.194 | 1.179 | 1.182 | 481,185 | -0.02(-1.50%) |
Aug 11, 2004 | 1.204 | 1.204 | 1.185 | 1.200 | 684,261 | -0.01(-1.20%) |
Aug 10, 2004 | 1.224 | 1.225 | 1.209 | 1.214 | 371,899 | -0.01(-0.92%) |
Aug 09, 2004 | 1.234 | 1.235 | 1.197 | 1.225 | 657,348 | +0.01(+0.62%) |
Aug 06, 2004 | 1.236 | 1.238 | 1.209 | 1.218 | 712,806 | -0.02(-1.31%) |
Aug 05, 2004 | 1.237 | 1.248 | 1.227 | 1.234 | 789,470 | -0.01(-0.67%) |
Aug 04, 2004 | 1.239 | 1.244 | 1.218 | 1.242 | 1,058,607 | +0.00(+0.11%) |
Aug 03, 2004 | 1.260 | 1.260 | 1.228 | 1.241 | 1,929,634 | -0.03(-2.07%) |
Aug 02, 2004 | 1.226 | 1.270 | 1.226 | 1.267 | 2,697,084 | +0.05(+4.20%) |
Jul 30, 2004 | 1.196 | 1.216 | 1.196 | 1.216 | 718,515 | +0.02(+1.38%) |
Jul 29, 2004 | 1.167 | 1.205 | 1.167 | 1.199 | 654,901 | +0.03(+2.79%) |
Jul 28, 2004 | 1.177 | 1.188 | 1.165 | 1.167 | 819,646 | -0.01(-1.14%) |
Jul 27, 2004 | 1.164 | 1.180 | 1.138 | 1.180 | 1,236,401 | +0.01(+0.94%) |
Jul 26, 2004 | 1.190 | 1.196 | 1.167 | 1.169 | 628,803 | -0.02(-1.97%) |
Jul 23, 2004 | 1.222 | 1.226 | 1.183 | 1.193 | 1,804,037 | -0.04(-3.01%) |
Jul 22, 2004 | 1.212 | 1.234 | 1.212 | 1.230 | 567,635 | +0.01(+0.64%) |
Jul 21, 2004 | 1.231 | 1.231 | 1.216 | 1.222 | 435,513 | -0.01(-0.52%) |
Jul 20, 2004 | 1.238 | 1.238 | 1.222 | 1.228 | 387,394 | -0.01(-1.12%) |
Jul 19, 2004 | 1.235 | 1.242 | 1.219 | 1.242 | 599,442 | +0.01(+0.61%) |
Jul 16, 2004 | 1.230 | 1.242 | 1.214 | 1.235 | 415,124 | +0.01(+0.62%) |
Jul 15, 2004 | 1.227 | 1.231 | 1.211 | 1.227 | 318,071 | -0.00(-0.13%) |
Jul 14, 2004 | 1.218 | 1.238 | 1.218 | 1.229 | 912,621 | +0.01(+1.03%) |
Jul 13, 2004 | 1.214 | 1.216 | 1.200 | 1.216 | 491,787 | -0.01(-0.80%) |
Jul 12, 2004 | 1.206 | 1.226 | 1.201 | 1.226 | 656,532 | +0.02(+1.75%) |
Jul 09, 2004 | 1.185 | 1.206 | 1.181 | 1.205 | 462,427 | +0.02(+1.43%) |
Jul 08, 2004 | 1.197 | 1.198 | 1.183 | 1.188 | 774,789 | -0.01(-0.55%) |
Jul 07, 2004 | 1.193 | 1.206 | 1.190 | 1.195 | 541,537 | +0.00(+0.03%) |
Jul 06, 2004 | 1.181 | 1.206 | 1.170 | 1.194 | 692,417 | -0.01(-0.65%) |
Jul 02, 2004 | 1.194 | 1.206 | 1.186 | 1.202 | 336,829 | +0.01(+1.14%) |
Jul 01, 2004 | 1.202 | 1.205 | 1.187 | 1.189 | 583,946 | -0.01(-0.77%) |
Jun 30, 2004 | 1.185 | 1.198 | 1.177 | 1.198 | 355,587 | +0.02(+1.54%) |
Jun 29, 2004 | 1.159 | 1.182 | 1.159 | 1.180 | 743,798 | +0.02(+1.32%) |
Jun 28, 2004 | 1.163 | 1.193 | 1.160 | 1.164 | 684,261 | +0.01(+0.53%) |
Jun 25, 2004 | 1.169 | 1.169 | 1.152 | 1.158 | 773,974 | -0.01(-1.27%) |
Jun 24, 2004 | 1.178 | 1.185 | 1.167 | 1.173 | 399,628 | +0.00(+0.03%) |
Jun 23, 2004 | 1.162 | 1.181 | 1.162 | 1.173 | 649,192 | +0.01(+0.91%) |
Jun 22, 2004 | 1.141 | 1.164 | 1.138 | 1.162 | 309,915 | +0.02(+1.86%) |
Jun 21, 2004 | 1.168 | 1.181 | 1.138 | 1.141 | 889,785 | -0.02(-1.55%) |
Jun 18, 2004 | 1.141 | 1.169 | 1.141 | 1.159 | 843,297 | +0.03(+2.24%) |
Jun 17, 2004 | 1.118 | 1.134 | 1.105 | 1.133 | 546,430 | +0.02(+1.99%) |
Jun 16, 2004 | 1.083 | 1.114 | 1.080 | 1.111 | 587,209 | +0.02(+2.29%) |
Jun 15, 2004 | 1.035 | 1.098 | 1.035 | 1.086 | 900,387 | +0.05(+4.79%) |
Jun 14, 2004 | 1.052 | 1.052 | 1.029 | 1.037 | 469,767 | -0.02(-1.57%) |
Jun 10, 2004 | 1.055 | 1.067 | 1.049 | 1.053 | 406,968 | -0.01(-0.90%) |
Jun 09, 2004 | 1.097 | 1.097 | 1.057 | 1.063 | 912,621 | -0.04(-3.25%) |
Jun 08, 2004 | 1.116 | 1.119 | 1.091 | 1.099 | 519,517 | -0.03(-2.24%) |
Jun 07, 2004 | 1.100 | 1.126 | 1.100 | 1.124 | 782,945 | +0.03(+2.98%) |
Jun 04, 2004 | 1.070 | 1.097 | 1.070 | 1.091 | 474,660 | +0.02(+1.97%) |
Jun 03, 2004 | 1.067 | 1.087 | 1.064 | 1.070 | 698,126 | +0.02(+1.61%) |
Jun 02, 2004 | 1.068 | 1.068 | 1.049 | 1.053 | 276,477 | -0.01(-0.56%) |