Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.810 | 1.940 | 1.810 | 1.870 | 119,800 | +0.05(+2.75%) |
Sep 29, 2004 | 1.710 | 1.970 | 1.710 | 1.820 | 180,500 | -0.08(-4.21%) |
Sep 28, 2004 | 1.840 | 1.910 | 1.820 | 1.900 | 61,000 | +0.02(+1.06%) |
Sep 27, 2004 | 2.130 | 2.130 | 1.850 | 1.880 | 253,800 | -0.15(-7.39%) |
Sep 24, 2004 | 1.870 | 2.150 | 1.870 | 2.030 | 213,700 | +0.10(+5.18%) |
Sep 23, 2004 | 1.850 | 1.930 | 1.850 | 1.930 | 109,100 | +0.01(+0.52%) |
Sep 22, 2004 | 1.840 | 1.980 | 1.840 | 1.920 | 176,900 | +0.01(+0.52%) |
Sep 21, 2004 | 1.900 | 1.980 | 1.850 | 1.910 | 144,400 | -0.03(-1.55%) |
Sep 20, 2004 | 1.800 | 1.950 | 1.760 | 1.940 | 247,300 | +0.12(+6.65%) |
Sep 17, 2004 | 1.620 | 1.840 | 1.620 | 1.819 | 313,300 | +0.12(+7.00%) |
Sep 16, 2004 | 1.740 | 1.740 | 1.640 | 1.700 | 103,800 | +0.02(+1.19%) |
Sep 15, 2004 | 1.610 | 1.710 | 1.600 | 1.680 | 52,400 | +0.04(+2.44%) |
Sep 14, 2004 | 1.720 | 1.720 | 1.630 | 1.640 | 112,400 | -0.06(-3.53%) |
Sep 13, 2004 | 1.500 | 1.700 | 1.500 | 1.700 | 161,700 | +0.16(+10.39%) |
Sep 10, 2004 | 1.550 | 1.570 | 1.500 | 1.540 | 99,112 | -0.03(-1.91%) |
Sep 09, 2004 | 1.520 | 1.620 | 1.510 | 1.570 | 56,700 | -0.01(-0.63%) |
Sep 08, 2004 | 1.720 | 1.740 | 1.550 | 1.580 | 112,700 | -0.06(-3.66%) |
Sep 07, 2004 | 1.510 | 1.670 | 1.510 | 1.640 | 55,310 | +0.03(+1.86%) |
Sep 03, 2004 | 1.500 | 1.680 | 1.500 | 1.610 | 23,200 | +0.03(+1.90%) |
Sep 02, 2004 | 1.570 | 1.610 | 1.500 | 1.580 | 60,600 | +0.03(+1.94%) |
Sep 01, 2004 | 1.600 | 1.710 | 1.520 | 1.550 | 177,100 | -0.15(-8.82%) |
Aug 31, 2004 | 1.640 | 1.710 | 1.620 | 1.700 | 62,100 | +0.00(+0.00%) |
Aug 30, 2004 | 1.820 | 1.820 | 1.650 | 1.700 | 97,800 | -0.02(-1.16%) |
Aug 27, 2004 | 1.820 | 1.840 | 1.680 | 1.720 | 99,300 | -0.04(-2.27%) |
Aug 26, 2004 | 1.940 | 1.940 | 1.760 | 1.760 | 132,000 | -0.07(-3.83%) |
Aug 25, 2004 | 1.780 | 1.900 | 1.780 | 1.830 | 71,100 | +0.04(+2.23%) |
Aug 24, 2004 | 1.970 | 1.970 | 1.730 | 1.790 | 92,300 | +0.01(+0.56%) |
Aug 23, 2004 | 1.840 | 1.840 | 1.710 | 1.780 | 144,900 | +0.11(+6.59%) |
Aug 20, 2004 | 1.600 | 1.670 | 1.600 | 1.670 | 38,800 | +0.05(+3.09%) |
Aug 19, 2004 | 1.740 | 1.740 | 1.600 | 1.620 | 39,000 | -0.01(-0.61%) |
Aug 18, 2004 | 1.560 | 1.670 | 1.550 | 1.630 | 75,446 | -0.01(-0.61%) |
Aug 17, 2004 | 1.570 | 1.700 | 1.520 | 1.640 | 184,600 | +0.08(+5.13%) |
Aug 16, 2004 | 1.510 | 1.630 | 1.510 | 1.560 | 38,100 | +0.04(+2.63%) |
Aug 13, 2004 | 1.500 | 1.620 | 1.450 | 1.520 | 99,800 | +0.04(+2.70%) |
Aug 12, 2004 | 1.340 | 1.550 | 1.310 | 1.480 | 93,600 | +0.11(+8.03%) |
Aug 11, 2004 | 1.300 | 1.440 | 1.300 | 1.370 | 94,900 | -0.03(-2.14%) |
Aug 10, 2004 | 1.350 | 1.630 | 1.330 | 1.400 | 127,500 | +0.00(+0.00%) |
Aug 09, 2004 | 1.440 | 1.630 | 1.400 | 1.400 | 69,956 | -0.16(-10.26%) |
Aug 06, 2004 | 1.490 | 1.630 | 1.450 | 1.560 | 59,800 | -0.04(-2.50%) |
Aug 05, 2004 | 1.620 | 1.650 | 1.520 | 1.600 | 105,500 | -0.02(-1.23%) |
Aug 04, 2004 | 1.650 | 1.670 | 1.620 | 1.620 | 55,700 | -0.03(-1.82%) |
Aug 03, 2004 | 1.510 | 1.720 | 1.510 | 1.650 | 59,648 | +0.02(+1.23%) |
Aug 02, 2004 | 1.500 | 1.750 | 1.480 | 1.630 | 97,700 | +0.01(+0.62%) |
Jul 30, 2004 | 1.560 | 1.640 | 1.410 | 1.620 | 135,400 | +0.06(+3.85%) |
Jul 29, 2004 | 1.450 | 1.580 | 1.280 | 1.560 | 210,600 | +0.21(+15.56%) |
Jul 28, 2004 | 1.330 | 1.490 | 1.330 | 1.350 | 124,400 | -0.07(-4.93%) |
Jul 27, 2004 | 1.480 | 1.620 | 1.300 | 1.420 | 335,300 | -0.03(-2.07%) |
Jul 26, 2004 | 1.270 | 1.470 | 1.220 | 1.450 | 201,500 | +0.13(+9.85%) |
Jul 23, 2004 | 1.340 | 1.350 | 1.250 | 1.320 | 178,500 | -0.02(-1.49%) |
Jul 22, 2004 | 1.400 | 1.440 | 1.300 | 1.340 | 151,700 | -0.08(-5.63%) |
Jul 21, 2004 | 1.400 | 1.480 | 1.390 | 1.420 | 136,200 | -0.03(-2.07%) |
Jul 20, 2004 | 1.530 | 1.590 | 1.390 | 1.450 | 367,000 | -0.08(-5.23%) |
Jul 19, 2004 | 1.700 | 1.790 | 1.510 | 1.530 | 421,200 | -0.25(-14.04%) |
Jul 16, 2004 | 1.770 | 1.820 | 1.750 | 1.780 | 131,700 | +0.02(+1.14%) |
Jul 15, 2004 | 1.850 | 1.850 | 1.750 | 1.760 | 194,400 | -0.01(-0.56%) |
Jul 14, 2004 | 2.020 | 2.100 | 1.760 | 1.770 | 901,700 | -0.43(-19.55%) |
Jul 13, 2004 | 2.350 | 2.400 | 2.200 | 2.200 | 118,700 | -0.06(-2.65%) |
Jul 12, 2004 | 2.300 | 2.370 | 2.250 | 2.260 | 114,100 | -0.10(-4.24%) |
Jul 09, 2004 | 2.480 | 2.490 | 2.300 | 2.360 | 150,900 | -0.08(-3.28%) |
Jul 08, 2004 | 2.341 | 2.440 | 2.310 | 2.440 | 138,000 | +0.08(+3.39%) |
Jul 07, 2004 | 2.320 | 2.400 | 2.320 | 2.360 | 60,400 | -0.04(-1.67%) |
Jul 06, 2004 | 2.320 | 2.450 | 2.320 | 2.400 | 54,000 | +0.03(+1.27%) |
Jul 02, 2004 | 2.445 | 2.445 | 2.360 | 2.370 | 79,700 | -0.04(-1.66%) |