Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.987 | 2.021 | 1.987 | 2.015 | 300,604 | +0.03(+1.52%) |
Aug 30, 2004 | 1.969 | 1.992 | 1.965 | 1.985 | 484,159 | +0.02(+0.78%) |
Aug 27, 2004 | 1.962 | 1.971 | 1.962 | 1.969 | 175,574 | -0.01(-0.53%) |
Aug 26, 2004 | 1.966 | 1.981 | 1.955 | 1.980 | 252,720 | -0.00(-0.17%) |
Aug 25, 2004 | 1.957 | 1.984 | 1.953 | 1.983 | 579,927 | +0.03(+1.62%) |
Aug 24, 2004 | 1.951 | 1.962 | 1.948 | 1.952 | 494,800 | -0.03(-1.54%) |
Aug 23, 2004 | 1.988 | 1.992 | 1.982 | 1.982 | 428,295 | -0.02(-1.24%) |
Aug 20, 2004 | 2.010 | 2.011 | 2.000 | 2.007 | 327,206 | -0.01(-0.67%) |
Aug 19, 2004 | 2.011 | 2.029 | 2.007 | 2.021 | 175,574 | +0.00(+0.19%) |
Aug 18, 2004 | 2.002 | 2.017 | 1.993 | 2.017 | 806,045 | -0.01(-0.48%) |
Aug 17, 2004 | 2.020 | 2.033 | 2.018 | 2.027 | 1,002,901 | +0.01(+0.48%) |
Aug 16, 2004 | 2.018 | 2.027 | 2.017 | 2.017 | 287,303 | +0.02(+0.79%) |
Aug 13, 2004 | 2.012 | 2.017 | 1.998 | 2.001 | 441,596 | +0.03(+1.74%) |
Aug 12, 2004 | 1.985 | 1.995 | 1.965 | 1.967 | 441,596 | -0.01(-0.61%) |
Aug 11, 2004 | 1.951 | 1.989 | 1.951 | 1.979 | 4,173,881 | +0.05(+2.39%) |
Aug 10, 2004 | 1.928 | 1.940 | 1.925 | 1.933 | 542,684 | +0.03(+1.80%) |
Aug 09, 2004 | 1.891 | 1.899 | 1.883 | 1.898 | 359,129 | +0.02(+1.14%) |
Aug 06, 2004 | 1.908 | 1.910 | 1.876 | 1.877 | 550,665 | +0.01(+0.58%) |
Aug 05, 2004 | 1.875 | 1.883 | 1.861 | 1.866 | 391,051 | -0.01(-0.62%) |
Aug 04, 2004 | 1.872 | 1.883 | 1.865 | 1.878 | 218,137 | -0.01(-0.72%) |
Aug 03, 2004 | 1.884 | 1.906 | 1.884 | 1.891 | 255,380 | +0.01(+0.40%) |
Aug 02, 2004 | 1.893 | 1.894 | 1.881 | 1.884 | 226,118 | -0.04(-1.98%) |
Jul 30, 2004 | 1.891 | 1.924 | 1.891 | 1.922 | 752,841 | +0.07(+3.52%) |
Jul 29, 2004 | 1.860 | 1.861 | 1.852 | 1.856 | 542,684 | -0.01(-0.52%) |
Jul 28, 2004 | 1.878 | 1.878 | 1.845 | 1.866 | 1,170,495 | -0.02(-0.98%) |
Jul 27, 2004 | 1.882 | 1.896 | 1.861 | 1.884 | 521,402 | -0.00(-0.14%) |
Jul 26, 2004 | 1.906 | 1.906 | 1.875 | 1.887 | 428,295 | -0.03(-1.38%) |
Jul 23, 2004 | 1.925 | 1.925 | 1.913 | 1.913 | 994,921 | -0.03(-1.55%) |
Jul 22, 2004 | 1.936 | 1.944 | 1.921 | 1.943 | 606,529 | -0.00(-0.06%) |
Jul 21, 2004 | 1.942 | 1.955 | 1.923 | 1.945 | 1,526,964 | +0.00(+0.10%) |
Jul 20, 2004 | 1.957 | 1.957 | 1.942 | 1.943 | 1,702,539 | -0.01(-0.62%) |
Jul 19, 2004 | 1.964 | 1.964 | 1.951 | 1.955 | 489,480 | -0.02(-0.84%) |
Jul 16, 2004 | 1.974 | 1.977 | 1.969 | 1.971 | 194,195 | +0.02(+1.16%) |
Jul 15, 2004 | 1.955 | 1.955 | 1.943 | 1.949 | 210,157 | -0.01(-0.59%) |
Jul 14, 2004 | 1.971 | 1.985 | 1.960 | 1.960 | 497,460 | -0.00(-0.15%) |
Jul 13, 2004 | 1.961 | 1.964 | 1.939 | 1.963 | 646,432 | -0.02(-1.15%) |
Jul 12, 2004 | 1.996 | 1.996 | 1.975 | 1.986 | 806,045 | -0.01(-0.40%) |
Jul 09, 2004 | 2.003 | 2.003 | 1.980 | 1.994 | 364,449 | -0.02(-1.23%) |
Jul 08, 2004 | 2.019 | 2.030 | 2.010 | 2.019 | 436,275 | -0.01(-0.35%) |
Jul 07, 2004 | 2.039 | 2.040 | 2.021 | 2.026 | 1,064,087 | -0.04(-2.02%) |
Jul 06, 2004 | 2.055 | 2.077 | 2.045 | 2.068 | 633,131 | +0.01(+0.60%) |
Jul 02, 2004 | 2.015 | 2.061 | 2.011 | 2.055 | 1,032,164 | +0.10(+5.05%) |
Jul 01, 2004 | 1.985 | 1.985 | 1.951 | 1.957 | 454,897 | +0.00(+0.21%) |
Jun 30, 2004 | 1.947 | 1.958 | 1.928 | 1.952 | 332,527 | +0.02(+1.05%) |
Jun 29, 2004 | 1.923 | 1.943 | 1.923 | 1.932 | 6,294,074 | +0.02(+0.84%) |
Jun 28, 2004 | 1.927 | 1.927 | 1.901 | 1.916 | 625,151 | -0.03(-1.74%) |
Jun 25, 2004 | 1.964 | 1.964 | 1.940 | 1.950 | 1,814,268 | -0.03(-1.74%) |
Jun 24, 2004 | 1.992 | 2.003 | 1.983 | 1.984 | 385,731 | -0.01(-0.40%) |
Jun 23, 2004 | 1.981 | 2.003 | 1.969 | 1.992 | 2,920,918 | -0.01(-0.58%) |
Jun 22, 2004 | 1.944 | 2.010 | 1.942 | 2.004 | 7,839,660 | +0.15(+8.13%) |
Jun 21, 2004 | 1.872 | 1.872 | 1.853 | 1.853 | 266,021 | -0.01(-0.40%) |
Jun 18, 2004 | 1.865 | 1.874 | 1.855 | 1.861 | 837,968 | +0.01(+0.41%) |
Jun 17, 2004 | 1.828 | 1.863 | 1.828 | 1.853 | 561,305 | +0.03(+1.52%) |
Jun 16, 2004 | 1.819 | 1.829 | 1.813 | 1.825 | 327,206 | +0.03(+1.46%) |
Jun 15, 2004 | 1.802 | 1.806 | 1.793 | 1.799 | 598,548 | +0.04(+2.11%) |
Jun 14, 2004 | 1.771 | 1.777 | 1.761 | 1.762 | 433,615 | -0.02(-1.01%) |
Jun 10, 2004 | 1.773 | 1.780 | 1.768 | 1.780 | 170,253 | +0.01(+0.34%) |
Jun 09, 2004 | 1.787 | 1.787 | 1.768 | 1.774 | 236,759 | -0.03(-1.46%) |
Jun 08, 2004 | 1.813 | 1.815 | 1.798 | 1.800 | 681,015 | -0.03(-1.88%) |
Jun 07, 2004 | 1.807 | 1.836 | 1.807 | 1.835 | 489,480 | +0.04(+2.07%) |
Jun 04, 2004 | 1.787 | 1.798 | 1.786 | 1.798 | 534,703 | +0.05(+3.02%) |
Jun 03, 2004 | 1.757 | 1.760 | 1.743 | 1.745 | 1,918,016 | -0.02(-1.02%) |
Jun 02, 2004 | 1.763 | 1.769 | 1.759 | 1.763 | 1,157,194 | +0.02(+1.08%) |