Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.770 | 1.800 | 1.700 | 1.750 | 64,300 | -0.07(-3.85%) |
Aug 30, 2004 | 1.830 | 1.830 | 1.750 | 1.820 | 23,100 | -0.06(-3.19%) |
Aug 27, 2004 | 1.890 | 1.890 | 1.880 | 1.880 | 2,900 | +0.00(+0.00%) |
Aug 26, 2004 | 1.900 | 1.900 | 1.870 | 1.880 | 11,700 | -0.02(-1.05%) |
Aug 25, 2004 | 1.910 | 1.930 | 1.890 | 1.900 | 4,700 | -0.02(-1.04%) |
Aug 24, 2004 | 1.950 | 1.950 | 1.820 | 1.920 | 29,700 | -0.09(-4.48%) |
Aug 23, 2004 | 2.020 | 2.020 | 2.010 | 2.010 | 3,700 | -0.02(-0.99%) |
Aug 20, 2004 | 2.030 | 2.030 | 2.000 | 2.030 | 6,000 | +0.00(+0.00%) |
Aug 19, 2004 | 2.100 | 2.100 | 2.030 | 2.030 | 12,500 | +0.03(+1.50%) |
Aug 18, 2004 | 1.820 | 2.140 | 1.810 | 2.000 | 27,900 | +0.19(+10.50%) |
Aug 17, 2004 | 1.710 | 1.820 | 1.710 | 1.810 | 7,700 | +0.06(+3.43%) |
Aug 16, 2004 | 1.710 | 1.760 | 1.700 | 1.750 | 14,900 | +0.04(+2.34%) |
Aug 13, 2004 | 1.950 | 1.950 | 1.710 | 1.710 | 52,700 | -0.19(-10.00%) |
Aug 12, 2004 | 2.020 | 2.020 | 1.900 | 1.900 | 49,300 | -0.17(-8.21%) |
Aug 11, 2004 | 2.050 | 2.090 | 2.030 | 2.070 | 13,100 | +0.02(+0.98%) |
Aug 10, 2004 | 2.090 | 2.100 | 2.050 | 2.050 | 7,500 | -0.04(-1.91%) |
Aug 09, 2004 | 2.100 | 2.110 | 2.090 | 2.090 | 3,700 | -0.02(-0.95%) |
Aug 06, 2004 | 2.100 | 2.130 | 2.040 | 2.110 | 27,500 | +0.01(+0.48%) |
Aug 05, 2004 | 2.180 | 2.200 | 2.100 | 2.100 | 9,900 | -0.08(-3.67%) |
Aug 04, 2004 | 2.130 | 2.200 | 2.130 | 2.180 | 29,800 | +0.06(+2.83%) |
Aug 03, 2004 | 2.340 | 2.340 | 2.120 | 2.120 | 35,300 | -0.25(-10.55%) |
Aug 02, 2004 | 2.380 | 2.390 | 2.350 | 2.370 | 13,400 | +0.01(+0.42%) |
Jul 30, 2004 | 2.320 | 2.360 | 2.310 | 2.360 | 6,600 | +0.05(+2.16%) |
Jul 29, 2004 | 2.340 | 2.360 | 2.300 | 2.310 | 19,800 | +0.00(+0.00%) |
Jul 28, 2004 | 2.320 | 2.340 | 2.310 | 2.310 | 11,400 | +0.00(+0.00%) |
Jul 27, 2004 | 2.300 | 2.330 | 2.200 | 2.310 | 16,500 | -0.02(-0.86%) |
Jul 26, 2004 | 2.370 | 2.370 | 2.250 | 2.330 | 27,700 | -0.07(-2.92%) |
Jul 23, 2004 | 2.430 | 2.430 | 2.370 | 2.400 | 8,300 | -0.01(-0.41%) |
Jul 22, 2004 | 2.450 | 2.450 | 2.400 | 2.410 | 13,100 | -0.04(-1.63%) |
Jul 21, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 8,500 | +0.03(+1.24%) |
Jul 20, 2004 | 2.480 | 2.480 | 2.410 | 2.420 | 6,600 | -0.06(-2.42%) |
Jul 19, 2004 | 2.530 | 2.530 | 2.410 | 2.480 | 33,300 | -0.06(-2.36%) |
Jul 16, 2004 | 2.470 | 2.540 | 2.470 | 2.540 | 8,500 | +0.04(+1.60%) |
Jul 15, 2004 | 2.450 | 2.540 | 2.450 | 2.500 | 4,800 | +0.04(+1.63%) |
Jul 14, 2004 | 2.500 | 2.570 | 2.450 | 2.460 | 6,200 | -0.12(-4.65%) |
Jul 13, 2004 | 2.650 | 2.650 | 2.480 | 2.580 | 15,900 | -0.08(-3.01%) |
Jul 12, 2004 | 2.650 | 2.750 | 2.650 | 2.660 | 12,300 | +0.00(+0.00%) |
Jul 09, 2004 | 2.620 | 2.660 | 2.560 | 2.660 | 18,500 | +0.06(+2.31%) |
Jul 08, 2004 | 2.480 | 2.640 | 2.480 | 2.600 | 2,300 | +0.07(+2.77%) |
Jul 07, 2004 | 2.550 | 2.600 | 2.530 | 2.530 | 5,300 | +0.04(+1.61%) |
Jul 06, 2004 | 2.600 | 2.600 | 2.480 | 2.490 | 25,600 | -0.11(-4.23%) |
Jul 02, 2004 | 2.650 | 2.650 | 2.510 | 2.600 | 11,300 | -0.10(-3.70%) |
Jul 01, 2004 | 2.600 | 2.750 | 2.600 | 2.700 | 6,700 | +0.10(+3.85%) |
Jun 30, 2004 | 2.600 | 2.610 | 2.470 | 2.600 | 14,500 | +0.01(+0.39%) |
Jun 29, 2004 | 2.600 | 2.600 | 2.580 | 2.590 | 3,900 | -0.04(-1.52%) |
Jun 28, 2004 | 2.700 | 2.700 | 2.600 | 2.630 | 6,000 | -0.06(-2.23%) |
Jun 25, 2004 | 2.730 | 2.730 | 2.690 | 2.690 | 6,700 | -0.04(-1.47%) |
Jun 24, 2004 | 2.600 | 2.750 | 2.600 | 2.730 | 14,800 | +0.12(+4.60%) |
Jun 23, 2004 | 2.600 | 2.700 | 2.580 | 2.610 | 16,300 | +0.01(+0.38%) |
Jun 22, 2004 | 2.570 | 2.600 | 2.560 | 2.600 | 2,000 | +0.04(+1.56%) |
Jun 21, 2004 | 2.650 | 2.680 | 2.550 | 2.560 | 10,400 | -0.05(-1.92%) |
Jun 18, 2004 | 2.610 | 2.690 | 2.600 | 2.610 | 17,800 | +0.00(+0.00%) |
Jun 17, 2004 | 2.450 | 2.610 | 2.450 | 2.610 | 22,300 | +0.16(+6.53%) |
Jun 16, 2004 | 2.450 | 2.470 | 2.450 | 2.450 | 6,600 | -0.01(-0.41%) |
Jun 15, 2004 | 2.390 | 2.460 | 2.340 | 2.460 | 14,100 | +0.09(+3.80%) |
Jun 14, 2004 | 2.410 | 2.470 | 2.370 | 2.370 | 13,500 | -0.03(-1.25%) |
Jun 10, 2004 | 2.430 | 2.430 | 2.400 | 2.400 | 2,800 | -0.04(-1.64%) |
Jun 09, 2004 | 2.400 | 2.460 | 2.400 | 2.440 | 7,900 | +0.07(+2.95%) |
Jun 08, 2004 | 2.450 | 2.450 | 2.370 | 2.370 | 3,400 | -0.08(-3.27%) |
Jun 07, 2004 | 2.500 | 2.500 | 2.410 | 2.450 | 14,400 | -0.02(-0.81%) |
Jun 04, 2004 | 2.500 | 2.550 | 2.470 | 2.470 | 2,500 | -0.02(-0.80%) |
Jun 03, 2004 | 2.460 | 2.500 | 2.450 | 2.490 | 10,300 | -0.01(-0.40%) |
Jun 02, 2004 | 2.470 | 2.500 | 2.450 | 2.500 | 31,200 | +0.00(+0.00%) |