Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.329 | 1.344 | 1.329 | 1.342 | 25,177 | +0.01(+0.56%) |
Aug 30, 2004 | 1.335 | 1.335 | 1.331 | 1.335 | 46,069 | -0.01(-0.56%) |
Aug 27, 2004 | 1.329 | 1.342 | 1.329 | 1.342 | 85,175 | -0.01(-1.10%) |
Aug 26, 2004 | 1.353 | 1.361 | 1.352 | 1.357 | 176,242 | -0.01(-0.82%) |
Aug 25, 2004 | 1.355 | 1.368 | 1.353 | 1.368 | 327,308 | -0.00(-0.14%) |
Aug 24, 2004 | 1.353 | 1.370 | 1.340 | 1.370 | 253,918 | +0.02(+1.38%) |
Aug 23, 2004 | 1.344 | 1.359 | 1.335 | 1.352 | 166,600 | +0.01(+0.56%) |
Aug 20, 2004 | 1.344 | 1.353 | 1.338 | 1.344 | 93,746 | -0.00(-0.14%) |
Aug 19, 2004 | 1.340 | 1.346 | 1.340 | 1.346 | 166,600 | +0.01(+0.42%) |
Aug 18, 2004 | 1.329 | 1.342 | 1.329 | 1.340 | 94,817 | +0.01(+0.84%) |
Aug 17, 2004 | 1.327 | 1.337 | 1.327 | 1.329 | 65,890 | +0.01(+0.71%) |
Aug 16, 2004 | 1.316 | 1.325 | 1.316 | 1.320 | 119,459 | +0.02(+1.58%) |
Aug 13, 2004 | 1.296 | 1.303 | 1.288 | 1.299 | 103,388 | +0.00(+0.00%) |
Aug 12, 2004 | 1.292 | 1.335 | 1.292 | 1.299 | 89,996 | +0.00(+0.00%) |
Aug 11, 2004 | 1.314 | 1.325 | 1.297 | 1.299 | 98,031 | -0.02(-1.56%) |
Aug 10, 2004 | 1.327 | 1.335 | 1.314 | 1.320 | 25,177 | +0.00(+0.00%) |
Aug 09, 2004 | 1.307 | 1.331 | 1.307 | 1.320 | 110,888 | +0.00(+0.00%) |
Aug 06, 2004 | 1.322 | 1.337 | 1.318 | 1.320 | 131,780 | -0.01(-0.84%) |
Aug 05, 2004 | 1.340 | 1.361 | 1.331 | 1.331 | 72,318 | -0.01(-0.70%) |
Aug 04, 2004 | 1.338 | 1.348 | 1.325 | 1.340 | 161,243 | -0.01(-0.69%) |
Aug 03, 2004 | 1.344 | 1.363 | 1.344 | 1.350 | 220,705 | -0.01(-0.69%) |
Aug 02, 2004 | 1.378 | 1.378 | 1.350 | 1.359 | 114,102 | -0.02(-1.75%) |
Jul 30, 2004 | 1.378 | 1.385 | 1.378 | 1.383 | 36,427 | +0.00(+0.00%) |
Jul 29, 2004 | 1.376 | 1.387 | 1.370 | 1.383 | 53,569 | +0.01(+0.95%) |
Jul 28, 2004 | 1.368 | 1.372 | 1.357 | 1.370 | 106,067 | +0.00(+0.14%) |
Jul 27, 2004 | 1.365 | 1.381 | 1.365 | 1.368 | 122,137 | +0.01(+0.69%) |
Jul 26, 2004 | 1.378 | 1.391 | 1.346 | 1.359 | 125,352 | -0.02(-1.36%) |
Jul 23, 2004 | 1.378 | 1.383 | 1.372 | 1.378 | 431,768 | -0.01(-0.94%) |
Jul 22, 2004 | 1.409 | 1.409 | 1.391 | 1.391 | 161,243 | -0.01(-0.80%) |
Jul 21, 2004 | 1.415 | 1.422 | 1.402 | 1.402 | 84,103 | -0.01(-0.40%) |
Jul 20, 2004 | 1.408 | 1.409 | 1.393 | 1.408 | 261,417 | -0.02(-1.18%) |
Jul 19, 2004 | 1.426 | 1.434 | 1.409 | 1.424 | 365,342 | -0.00(-0.13%) |
Jul 16, 2004 | 1.428 | 1.432 | 1.409 | 1.426 | 209,455 | +0.00(+0.00%) |
Jul 15, 2004 | 1.419 | 1.428 | 1.400 | 1.426 | 205,170 | -0.00(-0.13%) |
Jul 14, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 358,378 | +0.00(+0.26%) |
Jul 13, 2004 | 1.411 | 1.424 | 1.411 | 1.424 | 51,426 | +0.00(+0.13%) |
Jul 12, 2004 | 1.432 | 1.432 | 1.413 | 1.422 | 57,319 | -0.01(-0.65%) |
Jul 09, 2004 | 1.422 | 1.434 | 1.419 | 1.432 | 85,175 | -0.00(-0.26%) |
Jul 08, 2004 | 1.428 | 1.443 | 1.419 | 1.436 | 181,064 | +0.00(+0.26%) |
Jul 07, 2004 | 1.424 | 1.449 | 1.424 | 1.432 | 179,456 | +0.01(+0.79%) |
Jul 06, 2004 | 1.449 | 1.449 | 1.417 | 1.421 | 195,527 | -0.02(-1.17%) |
Jul 02, 2004 | 1.432 | 1.437 | 1.432 | 1.437 | 46,069 | +0.00(+0.13%) |
Jul 01, 2004 | 1.454 | 1.460 | 1.436 | 1.436 | 159,100 | -0.02(-1.54%) |
Jun 30, 2004 | 1.447 | 1.464 | 1.447 | 1.458 | 235,704 | +0.01(+0.77%) |
Jun 29, 2004 | 1.441 | 1.447 | 1.436 | 1.447 | 146,779 | +0.01(+0.91%) |
Jun 28, 2004 | 1.413 | 1.437 | 1.413 | 1.434 | 365,342 | +0.04(+2.54%) |
Jun 25, 2004 | 1.394 | 1.404 | 1.391 | 1.398 | 132,316 | +0.00(+0.00%) |
Jun 24, 2004 | 1.394 | 1.402 | 1.389 | 1.398 | 230,347 | +0.00(+0.27%) |
Jun 23, 2004 | 1.394 | 1.394 | 1.381 | 1.394 | 328,379 | +0.01(+0.95%) |
Jun 22, 2004 | 1.363 | 1.381 | 1.359 | 1.381 | 114,102 | +0.01(+0.68%) |
Jun 21, 2004 | 1.378 | 1.387 | 1.370 | 1.372 | 355,699 | -0.01(-0.41%) |
Jun 18, 2004 | 1.372 | 1.381 | 1.372 | 1.378 | 208,920 | +0.01(+0.68%) |
Jun 17, 2004 | 1.366 | 1.378 | 1.357 | 1.368 | 171,421 | +0.01(+0.69%) |
Jun 16, 2004 | 1.380 | 1.380 | 1.353 | 1.359 | 155,886 | -0.02(-1.36%) |
Jun 15, 2004 | 1.365 | 1.385 | 1.365 | 1.378 | 56,783 | +0.02(+1.79%) |
Jun 14, 2004 | 1.365 | 1.376 | 1.353 | 1.353 | 227,133 | -0.06(-3.97%) |
Jun 10, 2004 | 1.380 | 1.409 | 1.380 | 1.409 | 309,630 | +0.03(+2.30%) |
Jun 09, 2004 | 1.394 | 1.394 | 1.378 | 1.378 | 501,408 | -0.02(-1.73%) |
Jun 08, 2004 | 1.402 | 1.408 | 1.391 | 1.402 | 176,778 | +0.00(+0.27%) |
Jun 07, 2004 | 1.376 | 1.409 | 1.376 | 1.398 | 124,280 | +0.04(+2.74%) |
Jun 04, 2004 | 1.363 | 1.370 | 1.357 | 1.361 | 208,384 | +0.01(+0.83%) |
Jun 03, 2004 | 1.353 | 1.368 | 1.350 | 1.350 | 128,566 | +0.00(+0.00%) |
Jun 02, 2004 | 1.348 | 1.350 | 1.348 | 1.350 | 57,854 | +0.01(+1.12%) |