Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.376 | 1.376 | 1.361 | 1.376 | 4,487 | +0.04(+3.26%) |
Aug 30, 2004 | 1.422 | 1.422 | 1.333 | 1.333 | 8,975 | +0.00(+0.00%) |
Aug 27, 2004 | 1.333 | 1.333 | 1.333 | 1.333 | 1,726 | +0.00(+0.00%) |
Aug 26, 2004 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.333 | 1.370 | 1.321 | 1.333 | 22,093 | +0.00(+0.00%) |
Aug 24, 2004 | 1.304 | 1.373 | 1.304 | 1.333 | 28,307 | -0.02(-1.50%) |
Aug 23, 2004 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.321 | 1.353 | 1.321 | 1.353 | 29,342 | +0.01(+0.54%) |
Aug 19, 2004 | 1.306 | 1.350 | 1.306 | 1.346 | 16,915 | -0.01(-0.54%) |
Aug 18, 2004 | 1.298 | 1.353 | 1.298 | 1.353 | 14,153 | +0.03(+2.41%) |
Aug 17, 2004 | 1.249 | 1.359 | 1.249 | 1.321 | 26,926 | +0.01(+0.44%) |
Aug 16, 2004 | 1.266 | 1.324 | 1.263 | 1.315 | 12,772 | +0.08(+6.32%) |
Aug 13, 2004 | 1.289 | 1.289 | 1.237 | 1.237 | 21,402 | -0.04(-3.26%) |
Aug 12, 2004 | 1.446 | 1.446 | 1.249 | 1.279 | 23,129 | +0.01(+0.55%) |
Aug 11, 2004 | 1.257 | 1.272 | 1.254 | 1.272 | 14,153 | +0.01(+0.46%) |
Aug 10, 2004 | 1.266 | 1.266 | 1.246 | 1.266 | 6,904 | +0.01(+0.69%) |
Aug 09, 2004 | 1.257 | 1.260 | 1.254 | 1.257 | 16,570 | +0.03(+2.84%) |
Aug 06, 2004 | 1.228 | 1.231 | 1.222 | 1.222 | 4,487 | -0.01(-0.71%) |
Aug 05, 2004 | 1.246 | 1.272 | 1.231 | 1.231 | 85,266 | -0.01(-1.16%) |
Aug 04, 2004 | 1.309 | 1.309 | 1.205 | 1.246 | 19,676 | -0.07(-5.08%) |
Aug 03, 2004 | 1.312 | 1.312 | 1.312 | 1.312 | 345 | -0.03(-2.37%) |
Aug 02, 2004 | 1.312 | 1.344 | 1.309 | 1.344 | 4,487 | +0.01(+1.09%) |
Jul 30, 2004 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 1.306 | 1.330 | 1.304 | 1.330 | 7,594 | +0.03(+2.23%) |
Jul 28, 2004 | 1.304 | 1.306 | 1.301 | 1.301 | 12,427 | -0.01(-0.88%) |
Jul 27, 2004 | 1.231 | 1.312 | 1.231 | 1.312 | 25,890 | +0.11(+9.16%) |
Jul 26, 2004 | 1.309 | 1.333 | 1.159 | 1.202 | 39,008 | -0.11(-8.19%) |
Jul 23, 2004 | 1.333 | 1.402 | 1.309 | 1.309 | 15,189 | -0.04(-2.80%) |
Jul 22, 2004 | 1.405 | 1.405 | 1.318 | 1.347 | 18,641 | -0.04(-3.12%) |
Jul 21, 2004 | 1.341 | 1.419 | 1.341 | 1.390 | 15,189 | -0.01(-1.03%) |
Jul 20, 2004 | 1.414 | 1.414 | 1.356 | 1.405 | 11,737 | +0.02(+1.25%) |
Jul 19, 2004 | 1.364 | 1.419 | 1.350 | 1.388 | 9,320 | -0.03(-2.25%) |
Jul 16, 2004 | 1.417 | 1.422 | 1.382 | 1.419 | 8,630 | +0.00(+0.20%) |
Jul 15, 2004 | 1.324 | 1.419 | 1.324 | 1.417 | 17,260 | +0.02(+1.66%) |
Jul 14, 2004 | 1.347 | 1.422 | 1.341 | 1.393 | 22,438 | +0.02(+1.69%) |
Jul 13, 2004 | 1.385 | 1.390 | 1.318 | 1.370 | 16,915 | -0.03(-2.47%) |
Jul 12, 2004 | 1.390 | 1.405 | 1.390 | 1.405 | 3,106 | +0.01(+0.83%) |
Jul 09, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.419 | 1.419 | 1.390 | 1.393 | 17,605 | -0.03(-2.43%) |
Jul 07, 2004 | 1.428 | 1.428 | 1.428 | 1.428 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 1.408 | 1.428 | 1.408 | 1.428 | 2,071 | +0.01(+0.41%) |
Jul 02, 2004 | 1.422 | 1.425 | 1.408 | 1.422 | 5,523 | -0.03(-1.80%) |
Jul 01, 2004 | 1.425 | 1.460 | 1.408 | 1.448 | 12,772 | +0.04(+2.67%) |
Jun 30, 2004 | 1.463 | 1.466 | 1.411 | 1.411 | 10,011 | +0.00(+0.00%) |
Jun 29, 2004 | 1.469 | 1.469 | 1.411 | 1.411 | 11,046 | -0.03(-2.40%) |
Jun 28, 2004 | 1.466 | 1.466 | 1.434 | 1.446 | 13,463 | +0.02(+1.42%) |
Jun 25, 2004 | 1.405 | 1.486 | 1.405 | 1.425 | 39,008 | -0.02(-1.60%) |
Jun 24, 2004 | 1.446 | 1.489 | 1.419 | 1.448 | 16,915 | -0.01(-0.60%) |
Jun 23, 2004 | 1.582 | 1.582 | 1.443 | 1.457 | 15,189 | +0.03(+2.44%) |
Jun 22, 2004 | 1.446 | 1.498 | 1.422 | 1.422 | 13,117 | -0.02(-1.21%) |
Jun 21, 2004 | 1.417 | 1.440 | 1.417 | 1.440 | 1,380 | +0.02(+1.64%) |
Jun 18, 2004 | 1.425 | 1.489 | 1.402 | 1.417 | 13,117 | -0.00(-0.22%) |
Jun 17, 2004 | 1.437 | 1.498 | 1.405 | 1.420 | 14,498 | +0.01(+0.84%) |
Jun 16, 2004 | 1.446 | 1.532 | 1.390 | 1.408 | 26,581 | -0.01(-1.02%) |
Jun 15, 2004 | 1.379 | 1.446 | 1.379 | 1.422 | 7,249 | +0.02(+1.45%) |
Jun 14, 2004 | 1.411 | 1.463 | 1.396 | 1.402 | 6,213 | -0.06(-4.16%) |
Jun 10, 2004 | 1.376 | 1.483 | 1.376 | 1.463 | 7,594 | +0.00(+0.20%) |
Jun 09, 2004 | 1.390 | 1.460 | 1.390 | 1.460 | 28,652 | +0.08(+5.88%) |
Jun 08, 2004 | 1.428 | 1.486 | 1.379 | 1.379 | 17,605 | +0.02(+1.28%) |
Jun 07, 2004 | 1.373 | 1.547 | 1.361 | 1.361 | 26,926 | +0.03(+2.40%) |
Jun 04, 2004 | 1.321 | 1.330 | 1.269 | 1.330 | 5,868 | +0.03(+2.00%) |
Jun 03, 2004 | 1.341 | 1.341 | 1.301 | 1.304 | 5,523 | -0.09(-6.25%) |
Jun 02, 2004 | 1.304 | 1.393 | 1.289 | 1.390 | 15,189 | +0.10(+7.87%) |