Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.218 | 1.242 | 1.177 | 1.226 | 24,431 | -0.05(-3.80%) |
Aug 30, 2004 | 1.266 | 1.274 | 1.250 | 1.274 | 31,500 | +0.00(+0.00%) |
Aug 27, 2004 | 1.314 | 1.322 | 1.266 | 1.274 | 37,577 | -0.01(-0.63%) |
Aug 26, 2004 | 1.403 | 1.411 | 1.274 | 1.282 | 104,671 | -0.03(-2.45%) |
Aug 25, 2004 | 1.314 | 1.395 | 1.250 | 1.314 | 549,648 | +0.12(+10.14%) |
Aug 24, 2004 | 1.185 | 1.193 | 1.161 | 1.193 | 37,205 | +0.02(+2.07%) |
Aug 23, 2004 | 1.064 | 1.177 | 1.064 | 1.169 | 22,447 | +0.02(+2.04%) |
Aug 20, 2004 | 1.179 | 1.179 | 1.137 | 1.146 | 13,021 | -0.03(-2.67%) |
Aug 19, 2004 | 1.153 | 1.250 | 1.153 | 1.177 | 47,374 | +0.04(+3.55%) |
Aug 18, 2004 | 1.145 | 1.201 | 1.137 | 1.137 | 19,098 | -0.07(-6.00%) |
Aug 17, 2004 | 1.185 | 1.250 | 1.177 | 1.210 | 167,300 | +0.02(+1.35%) |
Aug 16, 2004 | 1.226 | 1.250 | 1.177 | 1.193 | 29,516 | -0.02(-1.33%) |
Aug 13, 2004 | 1.008 | 1.234 | 1.008 | 1.210 | 165,936 | +0.13(+11.94%) |
Aug 12, 2004 | 0.9676 | 1.160 | 0.9676 | 1.080 | 35,469 | -0.05(-4.35%) |
Aug 11, 2004 | 1.097 | 1.130 | 0.9434 | 1.130 | 47,126 | -0.04(-3.38%) |
Aug 10, 2004 | 1.161 | 1.169 | 1.097 | 1.169 | 82,472 | +0.11(+10.69%) |
Aug 09, 2004 | 1.008 | 1.072 | 0.9434 | 1.056 | 149,937 | +0.06(+6.50%) |
Aug 06, 2004 | 1.169 | 1.169 | 0.8063 | 0.9918 | 249,276 | -0.04(-3.98%) |
Aug 05, 2004 | 1.009 | 1.129 | 0.9999 | 1.033 | 50,103 | +0.03(+3.31%) |
Aug 04, 2004 | 0.9918 | 1.121 | 0.9837 | 0.9999 | 70,442 | -0.02(-1.59%) |
Aug 03, 2004 | 1.080 | 1.177 | 0.9676 | 1.016 | 89,610 | -0.10(-8.70%) |
Aug 02, 2004 | 1.121 | 1.129 | 1.080 | 1.113 | 34,725 | -0.02(-1.43%) |
Jul 30, 2004 | 1.177 | 1.177 | 1.121 | 1.129 | 27,035 | +0.00(+0.00%) |
Jul 29, 2004 | 1.129 | 1.161 | 1.129 | 1.129 | 15,998 | -0.01(-0.71%) |
Jul 28, 2004 | 1.129 | 1.210 | 1.129 | 1.137 | 17,114 | -0.06(-4.73%) |
Jul 27, 2004 | 1.161 | 1.201 | 1.137 | 1.193 | 39,065 | +0.01(+0.68%) |
Jul 26, 2004 | 1.201 | 1.210 | 1.161 | 1.185 | 12,897 | +0.00(+0.00%) |
Jul 23, 2004 | 1.177 | 1.242 | 1.169 | 1.185 | 66,597 | -0.02(-2.00%) |
Jul 22, 2004 | 1.210 | 1.266 | 1.193 | 1.210 | 97,354 | +0.02(+1.35%) |
Jul 21, 2004 | 1.185 | 1.242 | 1.161 | 1.193 | 41,794 | +0.01(+0.68%) |
Jul 20, 2004 | 1.306 | 1.306 | 1.169 | 1.185 | 37,949 | -0.03(-2.65%) |
Jul 19, 2004 | 1.210 | 1.266 | 1.210 | 1.218 | 64,241 | -0.01(-0.66%) |
Jul 16, 2004 | 1.226 | 1.298 | 1.218 | 1.226 | 86,068 | +0.01(+0.66%) |
Jul 15, 2004 | 1.274 | 1.290 | 1.161 | 1.218 | 199,917 | +0.01(+0.67%) |
Jul 14, 2004 | 1.137 | 1.266 | 1.129 | 1.210 | 349,731 | +0.07(+6.38%) |
Jul 13, 2004 | 1.137 | 1.201 | 1.097 | 1.137 | 95,617 | -0.06(-4.73%) |
Jul 12, 2004 | 1.121 | 1.210 | 1.016 | 1.193 | 107,895 | +0.15(+13.85%) |
Jul 09, 2004 | 1.016 | 1.048 | 1.016 | 1.048 | 35,345 | +0.00(+0.00%) |
Jul 08, 2004 | 0.9837 | 1.097 | 0.9837 | 1.048 | 55,932 | +0.01(+0.77%) |
Jul 07, 2004 | 0.9999 | 1.097 | 0.9757 | 1.040 | 24,059 | -0.04(-3.73%) |
Jul 06, 2004 | 1.048 | 1.081 | 0.9192 | 1.080 | 84,828 | +0.03(+3.08%) |
Jul 02, 2004 | 0.8870 | 1.177 | 0.8789 | 1.048 | 200,785 | -0.07(-5.87%) |
Jul 01, 2004 | 1.097 | 1.121 | 1.097 | 1.114 | 18,230 | -0.02(-1.36%) |
Jun 30, 2004 | 1.130 | 1.144 | 1.129 | 1.129 | 16,618 | +0.00(+0.00%) |
Jun 29, 2004 | 1.089 | 1.177 | 1.089 | 1.129 | 50,847 | +0.02(+2.19%) |
Jun 28, 2004 | 1.210 | 1.210 | 1.089 | 1.105 | 50,599 | +0.02(+1.48%) |
Jun 25, 2004 | 1.161 | 1.161 | 1.089 | 1.089 | 43,406 | -0.05(-4.26%) |
Jun 24, 2004 | 1.121 | 1.218 | 1.121 | 1.137 | 14,758 | +0.03(+2.84%) |
Jun 23, 2004 | 1.072 | 1.185 | 1.072 | 1.105 | 22,695 | +0.01(+0.73%) |
Jun 22, 2004 | 1.121 | 1.153 | 1.072 | 1.097 | 71,558 | -0.05(-4.15%) |
Jun 21, 2004 | 1.201 | 1.226 | 1.137 | 1.145 | 92,393 | -0.03(-2.74%) |
Jun 18, 2004 | 1.195 | 1.201 | 1.169 | 1.177 | 10,045 | -0.03(-2.67%) |
Jun 17, 2004 | 1.185 | 1.226 | 1.145 | 1.210 | 75,651 | +0.02(+2.04%) |
Jun 16, 2004 | 1.121 | 1.185 | 1.121 | 1.185 | 33,360 | +0.02(+1.38%) |
Jun 15, 2004 | 1.145 | 1.210 | 1.145 | 1.169 | 36,709 | +0.00(+0.00%) |
Jun 14, 2004 | 1.145 | 1.169 | 1.145 | 1.169 | 18,478 | -0.02(-2.03%) |
Jun 10, 2004 | 1.185 | 1.201 | 1.137 | 1.193 | 52,459 | +0.00(+0.00%) |
Jun 09, 2004 | 1.274 | 1.290 | 1.169 | 1.193 | 64,861 | -0.02(-1.33%) |
Jun 08, 2004 | 1.161 | 1.298 | 1.161 | 1.210 | 31,004 | +0.00(+0.00%) |
Jun 07, 2004 | 1.210 | 1.218 | 1.161 | 1.210 | 33,484 | -0.04(-3.23%) |
Jun 04, 2004 | 1.210 | 1.274 | 1.169 | 1.250 | 66,225 | +0.04(+3.33%) |
Jun 03, 2004 | 1.193 | 1.210 | 1.153 | 1.210 | 50,599 | +0.01(+0.67%) |
Jun 02, 2004 | 1.201 | 1.210 | 1.169 | 1.201 | 79,371 | -0.01(-0.67%) |