Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.820 | 1.855 | 1.816 | 1.837 | 1,641,353 | +0.03(+1.86%) |
Aug 30, 2004 | 1.776 | 1.807 | 1.764 | 1.804 | 2,402,483 | +0.00(+0.25%) |
Aug 27, 2004 | 1.802 | 1.811 | 1.776 | 1.799 | 2,512,622 | +0.00(+0.06%) |
Aug 26, 2004 | 1.792 | 1.818 | 1.759 | 1.798 | 3,066,904 | -0.02(-0.86%) |
Aug 25, 2004 | 1.811 | 1.831 | 1.760 | 1.814 | 3,240,620 | -0.02(-1.28%) |
Aug 24, 2004 | 1.865 | 1.875 | 1.821 | 1.837 | 1,946,700 | -0.01(-0.30%) |
Aug 23, 2004 | 1.915 | 1.922 | 1.818 | 1.843 | 2,259,211 | -0.05(-2.54%) |
Aug 20, 2004 | 1.876 | 1.915 | 1.864 | 1.891 | 2,490,236 | +0.01(+0.77%) |
Aug 19, 2004 | 1.900 | 1.981 | 1.844 | 1.876 | 3,331,060 | -0.01(-0.59%) |
Aug 18, 2004 | 1.776 | 1.887 | 1.772 | 1.887 | 2,931,691 | +0.07(+4.00%) |
Aug 17, 2004 | 1.859 | 1.868 | 1.789 | 1.815 | 2,843,938 | -0.00(-0.25%) |
Aug 16, 2004 | 1.845 | 1.859 | 1.812 | 1.819 | 2,449,046 | -0.00(-0.06%) |
Aug 13, 2004 | 1.814 | 1.848 | 1.804 | 1.820 | 2,603,958 | +0.01(+0.43%) |
Aug 12, 2004 | 1.871 | 1.876 | 1.792 | 1.812 | 4,885,556 | +0.01(+0.68%) |
Aug 11, 2004 | 1.742 | 1.826 | 1.709 | 1.800 | 4,427,983 | +0.04(+2.03%) |
Aug 10, 2004 | 1.675 | 1.764 | 1.671 | 1.764 | 2,758,870 | +0.11(+6.76%) |
Aug 09, 2004 | 1.658 | 1.708 | 1.630 | 1.653 | 1,909,987 | -0.00(-0.20%) |
Aug 06, 2004 | 1.625 | 1.677 | 1.613 | 1.656 | 5,352,083 | +0.02(+1.44%) |
Aug 05, 2004 | 1.675 | 1.675 | 1.607 | 1.633 | 4,529,168 | -0.04(-2.53%) |
Aug 04, 2004 | 1.703 | 1.720 | 1.675 | 1.675 | 6,497,359 | +0.02(+1.35%) |
Aug 03, 2004 | 1.630 | 1.675 | 1.629 | 1.653 | 2,864,533 | +0.04(+2.21%) |
Aug 02, 2004 | 1.590 | 1.624 | 1.558 | 1.617 | 2,612,912 | +0.03(+1.83%) |
Jul 30, 2004 | 1.540 | 1.614 | 1.540 | 1.588 | 1,695,975 | +0.05(+3.12%) |
Jul 29, 2004 | 1.527 | 1.551 | 1.519 | 1.540 | 2,513,518 | +0.02(+1.62%) |
Jul 28, 2004 | 1.523 | 1.533 | 1.502 | 1.515 | 2,218,916 | +0.00(+0.22%) |
Jul 27, 2004 | 1.483 | 1.529 | 1.483 | 1.512 | 1,673,589 | +0.03(+1.80%) |
Jul 26, 2004 | 1.502 | 1.504 | 1.446 | 1.485 | 1,530,318 | +0.00(+0.07%) |
Jul 23, 2004 | 1.473 | 1.512 | 1.452 | 1.484 | 1,466,741 | +0.01(+0.53%) |
Jul 22, 2004 | 1.471 | 1.508 | 1.432 | 1.476 | 6,086,349 | +0.00(+0.15%) |
Jul 21, 2004 | 1.531 | 1.536 | 1.464 | 1.474 | 3,931,905 | -0.05(-3.01%) |
Jul 20, 2004 | 1.483 | 1.541 | 1.473 | 1.520 | 1,714,780 | +0.03(+2.33%) |
Jul 19, 2004 | 1.536 | 1.536 | 1.474 | 1.485 | 1,421,073 | -0.01(-0.37%) |
Jul 16, 2004 | 1.508 | 1.541 | 1.488 | 1.491 | 2,204,589 | -0.00(-0.30%) |
Jul 15, 2004 | 1.547 | 1.552 | 1.452 | 1.495 | 7,678,453 | -0.04(-2.62%) |
Jul 14, 2004 | 1.465 | 1.550 | 1.448 | 1.536 | 5,524,904 | +0.08(+5.53%) |
Jul 13, 2004 | 1.458 | 1.462 | 1.441 | 1.455 | 4,224,716 | +0.03(+1.96%) |
Jul 12, 2004 | 1.387 | 1.440 | 1.381 | 1.427 | 3,253,157 | +0.05(+3.73%) |
Jul 09, 2004 | 1.376 | 1.377 | 1.357 | 1.376 | 821,124 | +0.01(+0.82%) |
Jul 08, 2004 | 1.385 | 1.386 | 1.355 | 1.365 | 2,463,373 | -0.02(-1.69%) |
Jul 07, 2004 | 1.390 | 1.414 | 1.369 | 1.388 | 2,150,862 | -0.01(-0.80%) |
Jul 06, 2004 | 1.399 | 1.402 | 1.375 | 1.399 | 1,736,270 | +0.01(+0.72%) |
Jul 02, 2004 | 1.362 | 1.390 | 1.357 | 1.389 | 2,210,857 | +0.05(+3.67%) |
Jul 01, 2004 | 1.345 | 1.349 | 1.324 | 1.340 | 1,243,775 | -0.01(-0.99%) |
Jun 30, 2004 | 1.338 | 1.357 | 1.330 | 1.354 | 1,675,380 | +0.02(+1.17%) |
Jun 29, 2004 | 1.297 | 1.340 | 1.297 | 1.338 | 3,575,517 | +0.05(+3.72%) |
Jun 28, 2004 | 1.346 | 1.347 | 1.287 | 1.290 | 4,009,809 | -0.04(-3.35%) |
Jun 25, 2004 | 1.351 | 1.362 | 1.323 | 1.335 | 2,700,666 | -0.03(-1.89%) |
Jun 24, 2004 | 1.385 | 1.394 | 1.321 | 1.360 | 3,181,521 | +0.01(+1.00%) |
Jun 23, 2004 | 1.298 | 1.349 | 1.292 | 1.347 | 3,802,065 | +0.05(+4.05%) |
Jun 22, 2004 | 1.329 | 1.329 | 1.273 | 1.294 | 2,773,197 | -0.04(-3.01%) |
Jun 21, 2004 | 1.340 | 1.343 | 1.320 | 1.335 | 5,669,071 | +0.03(+2.31%) |
Jun 18, 2004 | 1.256 | 1.310 | 1.251 | 1.304 | 4,706,466 | +0.04(+3.27%) |
Jun 17, 2004 | 1.228 | 1.279 | 1.226 | 1.263 | 3,464,482 | +0.01(+0.80%) |
Jun 16, 2004 | 1.178 | 1.253 | 1.175 | 1.253 | 4,901,674 | +0.07(+6.35%) |
Jun 15, 2004 | 1.171 | 1.178 | 1.160 | 1.178 | 7,370,420 | +0.05(+4.04%) |
Jun 14, 2004 | 1.148 | 1.148 | 1.131 | 1.132 | 1,087,072 | -0.06(-4.97%) |
Jun 10, 2004 | 1.190 | 1.201 | 1.189 | 1.192 | 332,210 | +0.01(+1.04%) |
Jun 09, 2004 | 1.217 | 1.220 | 1.173 | 1.179 | 1,977,145 | -0.03(-2.49%) |
Jun 08, 2004 | 1.225 | 1.225 | 1.195 | 1.209 | 3,175,253 | -0.02(-1.28%) |
Jun 07, 2004 | 1.195 | 1.232 | 1.188 | 1.225 | 1,657,471 | +0.05(+3.98%) |
Jun 04, 2004 | 1.151 | 1.186 | 1.151 | 1.178 | 1,901,928 | +0.04(+3.43%) |
Jun 03, 2004 | 1.176 | 1.176 | 1.128 | 1.139 | 1,316,306 | -0.03(-2.95%) |
Jun 02, 2004 | 1.199 | 1.199 | 1.166 | 1.174 | 1,379,883 | -0.00(-0.19%) |