Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.668 | 1.695 | 1.668 | 1.695 | 1,746 | +0.09(+5.71%) |
Aug 30, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 1.580 | 1.603 | 1.580 | 1.603 | 5,457 | +0.07(+4.79%) |
Aug 26, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.425 | 1.567 | 1.420 | 1.530 | 12,878 | +0.05(+3.41%) |
Aug 24, 2004 | 1.420 | 1.489 | 1.388 | 1.480 | 6,985 | -0.05(-3.58%) |
Aug 23, 2004 | 1.402 | 1.626 | 1.374 | 1.535 | 16,153 | +0.00(+0.00%) |
Aug 20, 2004 | 1.516 | 1.539 | 1.480 | 1.535 | 5,020 | +0.02(+1.51%) |
Aug 19, 2004 | 1.516 | 1.516 | 1.512 | 1.512 | 873 | +0.00(+0.30%) |
Aug 18, 2004 | 1.649 | 1.649 | 1.361 | 1.507 | 49,332 | -0.16(-9.62%) |
Aug 17, 2004 | 1.645 | 1.668 | 1.635 | 1.668 | 3,929 | +0.02(+1.11%) |
Aug 16, 2004 | 1.489 | 1.649 | 1.489 | 1.649 | 1,309 | +0.06(+3.75%) |
Aug 13, 2004 | 1.535 | 1.599 | 1.535 | 1.590 | 2,182 | +0.11(+7.10%) |
Aug 12, 2004 | 1.590 | 1.594 | 1.443 | 1.484 | 3,929 | -0.07(-4.71%) |
Aug 11, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 3,056 | -0.07(-4.23%) |
Aug 10, 2004 | 1.672 | 1.672 | 1.626 | 1.626 | 873 | -0.03(-1.66%) |
Aug 09, 2004 | 1.493 | 1.654 | 1.493 | 1.654 | 2,837 | +0.05(+2.85%) |
Aug 06, 2004 | 1.603 | 1.663 | 1.580 | 1.608 | 13,315 | -0.04(-2.23%) |
Aug 05, 2004 | 1.672 | 1.672 | 1.645 | 1.645 | 1,746 | +0.04(+2.57%) |
Aug 04, 2004 | 1.672 | 1.672 | 1.603 | 1.603 | 9,386 | -0.06(-3.85%) |
Aug 03, 2004 | 1.668 | 1.668 | 1.668 | 1.668 | 1,091 | +0.11(+6.75%) |
Aug 02, 2004 | 1.613 | 1.613 | 1.562 | 1.562 | 1,746 | -0.17(-9.79%) |
Jul 30, 2004 | 1.603 | 1.732 | 1.603 | 1.732 | 1,309 | +0.03(+1.61%) |
Jul 29, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 1,964 | -0.01(-0.80%) |
Jul 27, 2004 | 1.718 | 1.726 | 1.718 | 1.718 | 15,716 | -0.01(-0.53%) |
Jul 26, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 654 | -0.04(-2.33%) |
Jul 23, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 873 | -0.02(-1.03%) |
Jul 21, 2004 | 1.718 | 1.800 | 1.718 | 1.787 | 5,893 | +0.08(+4.84%) |
Jul 20, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 2,182 | -0.00(-0.27%) |
Jul 19, 2004 | 1.658 | 1.709 | 1.654 | 1.709 | 3,710 | +0.06(+3.61%) |
Jul 16, 2004 | 1.741 | 1.741 | 1.603 | 1.649 | 12,005 | -0.05(-3.23%) |
Jul 15, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 1,091 | +0.00(+0.27%) |
Jul 14, 2004 | 1.700 | 1.700 | 1.700 | 1.700 | 654 | -0.11(-6.08%) |
Jul 13, 2004 | 1.608 | 1.810 | 1.608 | 1.810 | 14,188 | +0.06(+3.40%) |
Jul 12, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.745 | 1.810 | 1.718 | 1.750 | 30,996 | +0.00(+0.00%) |
Jul 07, 2004 | 1.704 | 1.791 | 1.700 | 1.750 | 7,421 | -0.07(-3.78%) |
Jul 06, 2004 | 1.819 | 1.819 | 1.613 | 1.819 | 3,492 | +0.01(+0.51%) |
Jul 02, 2004 | 1.787 | 1.810 | 1.787 | 1.810 | 436 | -0.06(-3.19%) |
Jul 01, 2004 | 1.869 | 1.869 | 1.869 | 1.869 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 1.773 | 1.869 | 1.672 | 1.869 | 7,858 | +0.08(+4.62%) |
Jun 29, 2004 | 1.832 | 1.832 | 1.745 | 1.787 | 6,985 | -0.05(-2.50%) |
Jun 28, 2004 | 1.832 | 1.901 | 1.832 | 1.832 | 8,731 | -0.07(-3.61%) |
Jun 25, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.874 | 1.901 | 1.874 | 1.901 | 654 | -0.05(-2.35%) |
Jun 23, 2004 | 1.984 | 2.011 | 1.933 | 1.947 | 5,238 | -0.02(-0.93%) |
Jun 22, 2004 | 2.016 | 2.016 | 1.855 | 1.965 | 6,330 | +0.04(+1.90%) |
Jun 21, 2004 | 1.933 | 1.933 | 1.929 | 1.929 | 1,309 | -0.05(-2.55%) |
Jun 18, 2004 | 1.970 | 1.979 | 1.952 | 1.979 | 3,274 | +0.00(+0.23%) |
Jun 17, 2004 | 1.832 | 1.974 | 1.832 | 1.974 | 11,132 | +0.14(+7.75%) |
Jun 16, 2004 | 1.878 | 1.878 | 1.832 | 1.832 | 1,528 | -0.05(-2.44%) |
Jun 15, 2004 | 1.933 | 1.933 | 1.878 | 1.878 | 654 | -0.02(-1.20%) |
Jun 14, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 9,464 | +0.00(+0.00%) |
Jun 10, 2004 | 1.906 | 1.974 | 1.901 | 1.901 | 9,386 | +0.02(+1.22%) |
Jun 09, 2004 | 1.878 | 1.878 | 1.874 | 1.878 | 7,640 | -0.03(-1.44%) |
Jun 08, 2004 | 1.901 | 1.906 | 1.901 | 1.906 | 2,182 | +0.02(+0.97%) |
Jun 07, 2004 | 1.901 | 1.910 | 1.887 | 1.887 | 3,710 | -0.01(-0.48%) |
Jun 04, 2004 | 1.851 | 1.897 | 1.851 | 1.897 | 8,513 | +0.06(+3.24%) |
Jun 03, 2004 | 1.883 | 1.906 | 1.768 | 1.837 | 10,041 | -0.07(-3.84%) |
Jun 02, 2004 | 1.961 | 1.961 | 1.878 | 1.910 | 10,041 | -0.05(-2.34%) |