Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.267 | 1.269 | 1.266 | 1.267 | 5,080 | -0.00(-0.39%) |
Aug 27, 2004 | 1.275 | 1.329 | 1.268 | 1.272 | 24,385 | -0.06(-4.15%) |
Aug 26, 2004 | 1.305 | 1.329 | 1.291 | 1.327 | 29,466 | -0.00(-0.15%) |
Aug 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 29,466 | -0.01(-0.44%) |
Aug 24, 2004 | 1.335 | 1.335 | 1.335 | 1.335 | 1,016 | -0.01(-0.88%) |
Aug 23, 2004 | 1.386 | 1.399 | 1.346 | 1.346 | 107,135 | -0.03(-2.29%) |
Aug 20, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 5,334 | -0.02(-1.34%) |
Aug 19, 2004 | 1.378 | 1.397 | 1.377 | 1.397 | 110,752 | +0.02(+1.36%) |
Aug 18, 2004 | 1.364 | 1.378 | 1.364 | 1.378 | 53,852 | +0.00(+0.00%) |
Aug 17, 2004 | 1.305 | 1.452 | 1.305 | 1.378 | 274,341 | +0.07(+5.58%) |
Aug 16, 2004 | 1.229 | 1.319 | 1.217 | 1.305 | 221,505 | +0.09(+7.37%) |
Aug 13, 2004 | 1.212 | 1.215 | 1.209 | 1.215 | 24,385 | +0.06(+5.11%) |
Aug 12, 2004 | 1.151 | 1.156 | 1.132 | 1.156 | 59,948 | -0.01(-0.84%) |
Aug 11, 2004 | 1.170 | 1.207 | 1.166 | 1.166 | 3,048 | -0.06(-5.05%) |
Aug 10, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 1,016 | +0.02(+1.46%) |
Aug 09, 2004 | 1.211 | 1.211 | 1.132 | 1.211 | 104,656 | +0.00(+0.00%) |
Aug 06, 2004 | 1.184 | 1.230 | 1.162 | 1.211 | 27,434 | -0.03(-2.54%) |
Aug 05, 2004 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 1.209 | 1.242 | 1.209 | 1.242 | 2,032 | -0.02(-1.79%) |
Aug 03, 2004 | 1.265 | 1.275 | 1.265 | 1.265 | 6,096 | -0.04(-3.17%) |
Aug 02, 2004 | 1.277 | 1.306 | 1.233 | 1.306 | 31,498 | +0.01(+0.68%) |
Jul 30, 2004 | 1.229 | 1.297 | 1.229 | 1.297 | 12,192 | +0.07(+5.61%) |
Jul 29, 2004 | 1.202 | 1.229 | 1.172 | 1.228 | 11,176 | -0.02(-1.25%) |
Jul 28, 2004 | 1.304 | 1.304 | 1.211 | 1.244 | 53,852 | -0.07(-5.33%) |
Jul 27, 2004 | 1.316 | 1.316 | 1.313 | 1.314 | 14,225 | -0.02(-1.84%) |
Jul 26, 2004 | 1.338 | 1.338 | 1.338 | 1.338 | 7,112 | +0.00(+0.00%) |
Jul 23, 2004 | 1.353 | 1.353 | 1.338 | 1.338 | 13,209 | -0.01(-1.09%) |
Jul 22, 2004 | 1.296 | 1.364 | 1.296 | 1.353 | 34,546 | -0.01(-1.08%) |
Jul 21, 2004 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.364 | 1.387 | 1.363 | 1.368 | 15,241 | +0.00(+0.22%) |
Jul 19, 2004 | 1.309 | 1.365 | 1.285 | 1.365 | 35,562 | +0.01(+0.87%) |
Jul 16, 2004 | 1.343 | 1.353 | 1.343 | 1.353 | 20,321 | +0.00(+0.00%) |
Jul 15, 2004 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 1.333 | 1.353 | 1.268 | 1.353 | 20,321 | +0.02(+1.48%) |
Jul 13, 2004 | 1.329 | 1.334 | 1.329 | 1.334 | 14,225 | +0.00(+0.00%) |
Jul 12, 2004 | 1.334 | 1.334 | 1.334 | 1.334 | 17,273 | +0.00(+0.00%) |
Jul 09, 2004 | 1.334 | 1.337 | 1.334 | 1.334 | 17,273 | +0.00(+0.00%) |
Jul 08, 2004 | 1.334 | 1.337 | 1.334 | 1.334 | 5,080 | -0.00(-0.15%) |
Jul 07, 2004 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 1.334 | 1.349 | 1.334 | 1.336 | 26,418 | -0.00(-0.07%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 1,016 | -0.01(-0.51%) |
Jul 01, 2004 | 1.337 | 1.347 | 1.334 | 1.343 | 19,305 | -0.03(-2.43%) |
Jun 30, 2004 | 1.361 | 1.377 | 1.338 | 1.377 | 72,141 | +0.01(+0.72%) |
Jun 29, 2004 | 1.365 | 1.367 | 1.365 | 1.367 | 2,032 | +0.02(+1.54%) |
Jun 28, 2004 | 1.299 | 1.371 | 1.299 | 1.346 | 117,865 | +0.06(+4.51%) |
Jun 25, 2004 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.236 | 1.288 | 1.236 | 1.288 | 9,144 | +0.00(+0.31%) |
Jun 23, 2004 | 1.270 | 1.310 | 1.270 | 1.284 | 81,286 | +0.00(+0.38%) |
Jun 22, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 1,016 | +0.01(+1.17%) |
Jun 21, 2004 | 1.262 | 1.265 | 1.260 | 1.265 | 4,064 | -0.01(-1.15%) |
Jun 18, 2004 | 1.255 | 1.279 | 1.255 | 1.279 | 18,289 | -0.02(-1.44%) |
Jun 17, 2004 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 1.261 | 1.298 | 1.261 | 1.298 | 14,225 | -0.01(-0.75%) |
Jun 15, 2004 | 1.308 | 1.308 | 1.308 | 1.308 | 12,192 | -0.01(-0.75%) |
Jun 14, 2004 | 1.313 | 1.319 | 1.247 | 1.318 | 34,546 | +0.01(+1.13%) |
Jun 10, 2004 | 1.303 | 1.303 | 1.303 | 1.303 | 2,032 | -0.02(-1.63%) |
Jun 09, 2004 | 1.300 | 1.325 | 1.229 | 1.325 | 47,755 | +0.00(+0.15%) |
Jun 08, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.324 | 1.324 | 1.322 | 1.323 | 5,080 | -0.00(-0.07%) |
Jun 04, 2004 | 1.290 | 1.325 | 1.289 | 1.324 | 54,868 | -0.00(-0.07%) |
Jun 03, 2004 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 1.309 | 1.325 | 1.309 | 1.325 | 38,611 | +0.00(+0.00%) |