Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.568 | 1.588 | 1.556 | 1.556 | 897,608 | -0.00(-0.20%) |
Sep 29, 2004 | 1.563 | 1.566 | 1.545 | 1.559 | 718,859 | +0.01(+0.40%) |
Sep 28, 2004 | 1.523 | 1.562 | 1.523 | 1.552 | 578,759 | +0.02(+1.63%) |
Sep 27, 2004 | 1.552 | 1.552 | 1.520 | 1.528 | 907,270 | -0.03(-1.73%) |
Sep 24, 2004 | 1.570 | 1.570 | 1.549 | 1.555 | 632,867 | -0.01(-0.79%) |
Sep 23, 2004 | 1.570 | 1.576 | 1.551 | 1.567 | 1,251,241 | -0.00(-0.13%) |
Sep 22, 2004 | 1.573 | 1.578 | 1.557 | 1.569 | 795,190 | +0.01(+0.40%) |
Sep 21, 2004 | 1.552 | 1.589 | 1.552 | 1.563 | 1,824,203 | +0.02(+1.14%) |
Sep 20, 2004 | 1.630 | 1.630 | 1.544 | 1.545 | 2,040,634 | -0.09(-5.63%) |
Sep 17, 2004 | 1.682 | 1.682 | 1.609 | 1.637 | 2,385,571 | -0.04(-2.65%) |
Sep 16, 2004 | 1.677 | 1.696 | 1.660 | 1.682 | 2,245,470 | -0.04(-2.39%) |
Sep 15, 2004 | 1.730 | 1.730 | 1.711 | 1.723 | 1,821,063 | -0.01(-0.40%) |
Sep 14, 2004 | 1.724 | 1.734 | 1.705 | 1.730 | 1,652,653 | +0.01(+0.86%) |
Sep 13, 2004 | 1.720 | 1.725 | 1.704 | 1.715 | 1,097,710 | -0.00(-0.29%) |
Sep 10, 2004 | 1.688 | 1.720 | 1.659 | 1.720 | 1,194,090 | +0.03(+1.93%) |
Sep 09, 2004 | 1.676 | 1.692 | 1.666 | 1.688 | 1,829,179 | +0.04(+2.52%) |
Sep 08, 2004 | 1.682 | 1.684 | 1.646 | 1.646 | 500,158 | -0.02(-0.95%) |
Sep 07, 2004 | 1.679 | 1.685 | 1.661 | 1.662 | 897,850 | -0.02(-1.00%) |
Sep 03, 2004 | 1.646 | 1.685 | 1.641 | 1.679 | 792,340 | +0.03(+1.98%) |
Sep 02, 2004 | 1.636 | 1.646 | 1.635 | 1.646 | 353,052 | +0.01(+0.48%) |
Sep 01, 2004 | 1.640 | 1.645 | 1.625 | 1.638 | 1,254,961 | -0.01(-0.72%) |
Aug 31, 2004 | 1.628 | 1.667 | 1.615 | 1.650 | 965,822 | +0.02(+1.33%) |
Aug 30, 2004 | 1.660 | 1.660 | 1.627 | 1.628 | 604,653 | -0.03(-1.67%) |
Aug 27, 2004 | 1.626 | 1.661 | 1.626 | 1.656 | 893,792 | +0.03(+2.07%) |
Aug 26, 2004 | 1.617 | 1.626 | 1.611 | 1.622 | 1,030,752 | +0.01(+0.86%) |
Aug 25, 2004 | 1.604 | 1.623 | 1.584 | 1.609 | 708,134 | +0.00(+0.31%) |
Aug 24, 2004 | 1.586 | 1.609 | 1.567 | 1.604 | 1,563,375 | +0.03(+1.94%) |
Aug 23, 2004 | 1.586 | 1.587 | 1.566 | 1.573 | 1,008,432 | +0.01(+0.44%) |
Aug 20, 2004 | 1.546 | 1.573 | 1.546 | 1.566 | 471,751 | +0.02(+1.21%) |
Aug 19, 2004 | 1.577 | 1.577 | 1.538 | 1.548 | 658,423 | -0.03(-1.87%) |
Aug 18, 2004 | 1.541 | 1.577 | 1.535 | 1.577 | 615,813 | +0.02(+1.39%) |
Aug 17, 2004 | 1.571 | 1.571 | 1.531 | 1.555 | 467,693 | -0.01(-0.57%) |
Aug 16, 2004 | 1.538 | 1.564 | 1.509 | 1.564 | 952,634 | +0.02(+1.21%) |
Aug 13, 2004 | 1.518 | 1.553 | 1.518 | 1.546 | 1,306,701 | -0.01(-0.38%) |
Aug 12, 2004 | 1.578 | 1.578 | 1.546 | 1.551 | 642,191 | -0.03(-1.69%) |
Aug 11, 2004 | 1.528 | 1.590 | 1.480 | 1.578 | 1,727,727 | +0.06(+3.89%) |
Aug 10, 2004 | 1.517 | 1.586 | 1.483 | 1.519 | 1,161,625 | -0.01(-0.64%) |
Aug 09, 2004 | 1.538 | 1.538 | 1.523 | 1.529 | 638,133 | +0.00(+0.06%) |
Aug 06, 2004 | 1.538 | 1.556 | 1.518 | 1.528 | 997,273 | -0.01(-0.64%) |
Aug 05, 2004 | 1.553 | 1.563 | 1.535 | 1.538 | 697,989 | -0.02(-1.33%) |
Aug 04, 2004 | 1.544 | 1.568 | 1.544 | 1.558 | 551,898 | +0.01(+0.96%) |
Aug 03, 2004 | 1.580 | 1.582 | 1.543 | 1.544 | 664,510 | -0.04(-2.31%) |
Aug 02, 2004 | 1.566 | 1.597 | 1.549 | 1.580 | 621,900 | +0.02(+1.52%) |
Jul 30, 2004 | 1.570 | 1.575 | 1.555 | 1.556 | 518,419 | -0.01(-0.88%) |
Jul 29, 2004 | 1.563 | 1.572 | 1.552 | 1.570 | 544,797 | +0.02(+1.08%) |
Jul 28, 2004 | 1.543 | 1.573 | 1.528 | 1.553 | 748,715 | +0.01(+0.64%) |
Jul 27, 2004 | 1.533 | 1.560 | 1.528 | 1.544 | 395,662 | +0.01(+0.90%) |
Jul 26, 2004 | 1.545 | 1.551 | 1.528 | 1.530 | 741,614 | -0.01(-0.51%) |
Jul 23, 2004 | 1.543 | 1.555 | 1.538 | 1.538 | 605,668 | -0.01(-0.38%) |
Jul 22, 2004 | 1.538 | 1.549 | 1.538 | 1.544 | 1,258,004 | +0.00(+0.00%) |
Jul 21, 2004 | 1.574 | 1.577 | 1.538 | 1.544 | 929,300 | -0.02(-1.32%) |
Jul 20, 2004 | 1.567 | 1.577 | 1.552 | 1.564 | 748,715 | +0.01(+0.63%) |
Jul 19, 2004 | 1.551 | 1.569 | 1.543 | 1.554 | 1,075,391 | +0.00(+0.13%) |
Jul 16, 2004 | 1.561 | 1.561 | 1.541 | 1.552 | 793,354 | +0.01(+0.70%) |
Jul 15, 2004 | 1.552 | 1.565 | 1.538 | 1.542 | 389,575 | -0.00(-0.06%) |
Jul 14, 2004 | 1.543 | 1.556 | 1.533 | 1.543 | 510,303 | -0.00(-0.13%) |
Jul 13, 2004 | 1.547 | 1.547 | 1.534 | 1.545 | 454,504 | -0.00(-0.19%) |
Jul 12, 2004 | 1.571 | 1.572 | 1.540 | 1.548 | 630,016 | -0.02(-1.20%) |
Jul 09, 2004 | 1.573 | 1.574 | 1.550 | 1.566 | 540,739 | +0.02(+1.15%) |
Jul 08, 2004 | 1.576 | 1.577 | 1.549 | 1.549 | 691,902 | -0.02(-1.19%) |
Jul 07, 2004 | 1.573 | 1.587 | 1.559 | 1.567 | 609,726 | -0.01(-0.38%) |
Jul 06, 2004 | 1.567 | 1.588 | 1.567 | 1.573 | 681,757 | +0.01(+0.63%) |
Jul 02, 2004 | 1.567 | 1.571 | 1.552 | 1.563 | 380,444 | +0.01(+0.70%) |