Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.230 | 1.250 | 1.230 | 1.240 | 17,400 | +0.01(+0.81%) |
Sep 29, 2004 | 1.230 | 1.250 | 1.200 | 1.230 | 14,500 | -0.01(-0.81%) |
Sep 28, 2004 | 1.250 | 1.250 | 1.200 | 1.240 | 4,900 | +0.00(+0.00%) |
Sep 27, 2004 | 1.240 | 1.250 | 1.200 | 1.240 | 6,800 | +0.03(+2.48%) |
Sep 24, 2004 | 1.200 | 1.260 | 1.180 | 1.210 | 17,800 | +0.01(+0.83%) |
Sep 23, 2004 | 1.230 | 1.280 | 1.170 | 1.200 | 42,600 | -0.07(-5.51%) |
Sep 22, 2004 | 1.270 | 1.270 | 1.250 | 1.270 | 14,200 | +0.00(+0.00%) |
Sep 21, 2004 | 1.230 | 1.270 | 1.170 | 1.270 | 13,300 | +0.02(+1.60%) |
Sep 20, 2004 | 1.160 | 1.270 | 1.160 | 1.250 | 35,100 | -0.03(-2.34%) |
Sep 17, 2004 | 1.280 | 1.310 | 1.230 | 1.280 | 60,700 | -0.03(-2.29%) |
Sep 16, 2004 | 1.300 | 1.350 | 1.290 | 1.310 | 16,200 | +0.04(+3.15%) |
Sep 15, 2004 | 1.280 | 1.360 | 1.270 | 1.270 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 1.292 | 1.292 | 1.270 | 1.270 | 18,700 | -0.04(-3.05%) |
Sep 13, 2004 | 1.290 | 1.310 | 1.270 | 1.310 | 11,000 | +0.01(+0.77%) |
Sep 10, 2004 | 1.270 | 1.300 | 1.270 | 1.300 | 6,700 | +0.01(+0.78%) |
Sep 09, 2004 | 1.340 | 1.360 | 1.270 | 1.290 | 27,700 | -0.02(-1.53%) |
Sep 08, 2004 | 1.280 | 1.310 | 1.270 | 1.310 | 11,300 | +0.01(+0.77%) |
Sep 07, 2004 | 1.320 | 1.350 | 1.270 | 1.300 | 33,900 | +0.01(+0.78%) |
Sep 03, 2004 | 1.290 | 1.300 | 1.280 | 1.290 | 3,500 | +0.00(+0.00%) |
Sep 02, 2004 | 1.320 | 1.350 | 1.290 | 1.290 | 17,200 | -0.01(-0.77%) |
Sep 01, 2004 | 1.280 | 1.300 | 1.280 | 1.300 | 14,800 | +0.00(+0.00%) |
Aug 31, 2004 | 1.300 | 1.330 | 1.282 | 1.300 | 9,900 | +0.01(+0.78%) |
Aug 30, 2004 | 1.270 | 1.290 | 1.260 | 1.290 | 18,000 | +0.00(+0.00%) |
Aug 27, 2004 | 1.290 | 1.290 | 1.280 | 1.290 | 2,700 | -0.01(-0.77%) |
Aug 26, 2004 | 1.300 | 1.300 | 1.290 | 1.300 | 6,200 | -0.01(-0.76%) |
Aug 25, 2004 | 1.300 | 1.360 | 1.296 | 1.310 | 9,000 | +0.01(+0.77%) |
Aug 24, 2004 | 1.320 | 1.330 | 1.280 | 1.300 | 10,900 | +0.00(+0.00%) |
Aug 23, 2004 | 1.350 | 1.350 | 1.300 | 1.300 | 12,100 | -0.05(-3.70%) |
Aug 20, 2004 | 1.340 | 1.360 | 1.320 | 1.350 | 4,300 | +0.05(+3.85%) |
Aug 19, 2004 | 1.340 | 1.360 | 1.280 | 1.300 | 29,700 | -0.04(-2.99%) |
Aug 18, 2004 | 1.290 | 1.350 | 1.290 | 1.340 | 37,800 | -0.02(-1.47%) |
Aug 17, 2004 | 1.321 | 1.370 | 1.270 | 1.360 | 24,600 | +0.01(+0.74%) |
Aug 16, 2004 | 1.430 | 1.430 | 1.340 | 1.350 | 11,900 | -0.05(-3.57%) |
Aug 13, 2004 | 1.300 | 1.410 | 1.300 | 1.400 | 11,300 | +0.08(+6.06%) |
Aug 12, 2004 | 1.290 | 1.320 | 1.290 | 1.320 | 15,300 | +0.00(+0.00%) |
Aug 11, 2004 | 1.350 | 1.360 | 1.280 | 1.320 | 26,200 | -0.08(-5.71%) |
Aug 10, 2004 | 1.380 | 1.400 | 1.320 | 1.400 | 67,300 | -0.01(-0.71%) |
Aug 09, 2004 | 1.650 | 1.650 | 1.400 | 1.410 | 119,200 | -0.27(-16.07%) |
Aug 06, 2004 | 1.620 | 1.680 | 1.550 | 1.680 | 10,700 | +0.13(+8.39%) |
Aug 05, 2004 | 1.620 | 1.620 | 1.550 | 1.550 | 1,600 | -0.05(-3.13%) |
Aug 04, 2004 | 1.600 | 1.619 | 1.550 | 1.600 | 20,800 | +0.01(+0.63%) |
Aug 03, 2004 | 1.580 | 1.590 | 1.560 | 1.590 | 11,400 | -0.01(-0.63%) |
Aug 02, 2004 | 1.650 | 1.650 | 1.550 | 1.600 | 19,100 | -0.02(-1.23%) |
Jul 30, 2004 | 1.540 | 1.620 | 1.540 | 1.620 | 20,500 | +0.04(+2.53%) |
Jul 29, 2004 | 1.600 | 1.600 | 1.550 | 1.580 | 4,100 | +0.00(+0.00%) |
Jul 28, 2004 | 1.600 | 1.610 | 1.550 | 1.580 | 13,800 | -0.05(-3.07%) |
Jul 27, 2004 | 1.650 | 1.650 | 1.580 | 1.630 | 41,300 | -0.02(-1.21%) |
Jul 26, 2004 | 1.600 | 1.650 | 1.580 | 1.650 | 7,200 | +0.04(+2.48%) |
Jul 23, 2004 | 1.670 | 1.680 | 1.600 | 1.610 | 21,700 | -0.01(-0.62%) |
Jul 22, 2004 | 1.660 | 1.660 | 1.600 | 1.620 | 11,700 | -0.04(-2.41%) |
Jul 21, 2004 | 1.680 | 1.690 | 1.660 | 1.660 | 9,400 | +0.01(+0.61%) |
Jul 20, 2004 | 1.650 | 1.680 | 1.630 | 1.650 | 28,200 | +0.00(+0.00%) |
Jul 19, 2004 | 1.530 | 1.650 | 1.520 | 1.650 | 64,400 | +0.13(+8.55%) |
Jul 16, 2004 | 1.530 | 1.540 | 1.520 | 1.520 | 17,500 | -0.01(-0.65%) |
Jul 15, 2004 | 1.520 | 1.550 | 1.500 | 1.530 | 13,400 | +0.01(+0.66%) |
Jul 14, 2004 | 1.540 | 1.550 | 1.500 | 1.520 | 15,300 | +0.00(+0.00%) |
Jul 13, 2004 | 1.530 | 1.550 | 1.520 | 1.520 | 17,400 | -0.01(-0.65%) |
Jul 12, 2004 | 1.550 | 1.560 | 1.510 | 1.530 | 17,900 | -0.01(-0.65%) |
Jul 09, 2004 | 1.500 | 1.590 | 1.500 | 1.540 | 51,700 | -0.06(-3.75%) |
Jul 08, 2004 | 1.640 | 1.700 | 1.600 | 1.600 | 17,500 | -0.06(-3.61%) |
Jul 07, 2004 | 1.670 | 1.700 | 1.650 | 1.660 | 7,200 | -0.03(-1.78%) |
Jul 06, 2004 | 1.730 | 1.750 | 1.670 | 1.690 | 15,300 | -0.03(-1.74%) |
Jul 02, 2004 | 1.750 | 1.750 | 1.680 | 1.720 | 10,900 | -0.03(-1.71%) |