Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.702 | 1.702 | 1.680 | 1.680 | 5,508 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.661 | 1.702 | 24,238 | +0.05(+2.80%) |
Aug 27, 2004 | 1.661 | 1.661 | 1.647 | 1.656 | 35,622 | +0.01(+0.50%) |
Aug 26, 2004 | 1.647 | 1.666 | 1.647 | 1.647 | 9,548 | -0.01(-0.82%) |
Aug 25, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 5,875 | +0.00(+0.00%) |
Aug 24, 2004 | 1.647 | 1.666 | 1.647 | 1.661 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.647 | 1.675 | 1.647 | 1.661 | 7,712 | -0.01(-0.81%) |
Aug 20, 2004 | 1.647 | 1.675 | 1.647 | 1.675 | 13,955 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,446 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,769 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,915 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,282 | +0.00(+0.00%) |
Aug 13, 2004 | 1.647 | 1.647 | 1.579 | 1.607 | 90,709 | -0.04(-2.64%) |
Aug 12, 2004 | 1.688 | 1.688 | 1.650 | 1.650 | 44,069 | -0.04(-2.26%) |
Aug 11, 2004 | 1.666 | 1.702 | 1.666 | 1.688 | 19,831 | -0.01(-0.80%) |
Aug 10, 2004 | 1.680 | 1.702 | 1.680 | 1.702 | 41,865 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.715 | 1.715 | 1.675 | 1.705 | 118,619 | -0.01(-0.63%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.715 | 1.715 | 10,650 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,463 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,672 | -0.01(-0.79%) |
Aug 02, 2004 | 1.707 | 1.724 | 1.702 | 1.715 | 45,171 | +0.00(+0.00%) |
Jul 30, 2004 | 1.696 | 1.721 | 1.696 | 1.715 | 365,408 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.688 | 1.715 | 580,613 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.696 | 1.696 | 528,464 | -0.02(-0.95%) |
Jul 27, 2004 | 1.715 | 1.726 | 1.702 | 1.713 | 40,396 | -0.00(-0.16%) |
Jul 26, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 411,313 | +0.00(+0.00%) |
Jul 23, 2004 | 1.715 | 1.715 | 1.715 | 1.715 | 9,915 | -0.02(-1.10%) |
Jul 22, 2004 | 1.729 | 1.743 | 1.715 | 1.735 | 15,424 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.680 | 1.715 | 1,886,533 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.745 | 1.735 | 1.745 | 4,406 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.745 | 1.735 | 1.743 | 168,197 | -0.00(-0.16%) |
Jul 16, 2004 | 1.745 | 1.745 | 1.726 | 1.745 | 329,050 | +0.02(+0.95%) |
Jul 15, 2004 | 1.729 | 1.729 | 1.715 | 1.729 | 208,227 | +0.01(+0.79%) |
Jul 14, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 22,401 | +0.00(+0.00%) |
Jul 13, 2004 | 1.715 | 1.724 | 1.715 | 1.715 | 93,280 | +0.00(+0.00%) |
Jul 12, 2004 | 1.707 | 1.726 | 1.702 | 1.715 | 316,931 | +0.00(+0.00%) |
Jul 09, 2004 | 1.715 | 1.726 | 1.705 | 1.715 | 123,026 | +0.01(+0.80%) |
Jul 08, 2004 | 1.688 | 1.702 | 1.688 | 1.702 | 8,446 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.726 | 1.696 | 1.721 | 145,428 | -0.02(-1.10%) |
Jul 06, 2004 | 1.726 | 1.740 | 1.718 | 1.740 | 89,607 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.729 | 1.713 | 1.729 | 62,431 | +0.02(+0.95%) |
Jul 01, 2004 | 1.702 | 1.715 | 1.702 | 1.713 | 29,379 | -0.00(-0.16%) |
Jun 30, 2004 | 1.756 | 1.759 | 1.715 | 1.715 | 94,014 | -0.05(-2.63%) |
Jun 29, 2004 | 1.797 | 1.797 | 1.745 | 1.762 | 127,800 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.797 | 1.797 | 56,188 | -0.00(-0.15%) |
Jun 25, 2004 | 1.805 | 1.805 | 1.797 | 1.800 | 45,905 | -0.01(-0.30%) |
Jun 24, 2004 | 1.824 | 1.824 | 1.797 | 1.805 | 51,781 | -0.03(-1.78%) |
Jun 23, 2004 | 1.797 | 1.838 | 1.797 | 1.838 | 53,250 | +0.04(+2.27%) |
Jun 22, 2004 | 1.868 | 1.879 | 1.797 | 1.797 | 40,396 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.873 | 1.873 | 5,141 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.892 | 1.879 | 1.882 | 13,588 | +0.00(+0.14%) |
Jun 17, 2004 | 1.873 | 1.890 | 1.873 | 1.879 | 22,401 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,600 | +0.00(+0.00%) |
Jun 15, 2004 | 1.947 | 1.947 | 1.868 | 1.879 | 42,600 | -0.07(-3.50%) |
Jun 14, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.966 | 1.969 | 1.961 | 1.969 | 31,215 | -0.01(-0.28%) |
Jun 09, 2004 | 1.974 | 2.001 | 1.974 | 1.974 | 10,282 | -0.01(-0.69%) |
Jun 08, 2004 | 2.042 | 2.042 | 1.988 | 1.988 | 96,952 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.993 | 2.029 | 1.974 | 1.988 | 101,359 | +0.02(+1.11%) |
Jun 03, 2004 | 1.993 | 1.993 | 1.966 | 1.966 | 4,774 | +0.00(+0.00%) |
Jun 02, 2004 | 1.966 | 1.966 | 1.966 | 1.966 | 1,836 | +0.00(+0.00%) |