Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.325 | 1.340 | 1.325 | 1.338 | 25,247 | +0.01(+0.56%) |
Aug 30, 2004 | 1.331 | 1.331 | 1.327 | 1.331 | 46,197 | -0.01(-0.56%) |
Aug 27, 2004 | 1.325 | 1.338 | 1.325 | 1.338 | 85,411 | -0.01(-1.10%) |
Aug 26, 2004 | 1.350 | 1.357 | 1.348 | 1.353 | 176,732 | -0.01(-0.82%) |
Aug 25, 2004 | 1.351 | 1.365 | 1.350 | 1.365 | 328,217 | -0.00(-0.14%) |
Aug 24, 2004 | 1.350 | 1.366 | 1.337 | 1.366 | 254,623 | +0.02(+1.38%) |
Aug 23, 2004 | 1.340 | 1.355 | 1.331 | 1.348 | 167,063 | +0.01(+0.56%) |
Aug 20, 2004 | 1.340 | 1.350 | 1.335 | 1.340 | 94,006 | -0.00(-0.14%) |
Aug 19, 2004 | 1.337 | 1.342 | 1.337 | 1.342 | 167,063 | +0.01(+0.42%) |
Aug 18, 2004 | 1.325 | 1.338 | 1.325 | 1.337 | 95,081 | +0.01(+0.84%) |
Aug 17, 2004 | 1.324 | 1.333 | 1.324 | 1.325 | 66,073 | +0.01(+0.71%) |
Aug 16, 2004 | 1.312 | 1.322 | 1.312 | 1.316 | 119,791 | +0.02(+1.58%) |
Aug 13, 2004 | 1.292 | 1.299 | 1.284 | 1.296 | 103,675 | +0.00(+0.00%) |
Aug 12, 2004 | 1.288 | 1.331 | 1.288 | 1.296 | 90,246 | +0.00(+0.00%) |
Aug 11, 2004 | 1.311 | 1.322 | 1.294 | 1.296 | 98,304 | -0.02(-1.56%) |
Aug 10, 2004 | 1.324 | 1.331 | 1.311 | 1.316 | 25,247 | +0.00(+0.00%) |
Aug 09, 2004 | 1.303 | 1.327 | 1.303 | 1.316 | 111,196 | +0.00(+0.00%) |
Aug 06, 2004 | 1.318 | 1.333 | 1.314 | 1.316 | 132,146 | -0.01(-0.84%) |
Aug 05, 2004 | 1.337 | 1.357 | 1.327 | 1.327 | 72,519 | -0.01(-0.70%) |
Aug 04, 2004 | 1.335 | 1.344 | 1.322 | 1.337 | 161,691 | -0.01(-0.69%) |
Aug 03, 2004 | 1.340 | 1.359 | 1.340 | 1.346 | 221,318 | -0.01(-0.69%) |
Aug 02, 2004 | 1.374 | 1.374 | 1.346 | 1.355 | 114,419 | -0.02(-1.75%) |
Jul 30, 2004 | 1.374 | 1.381 | 1.374 | 1.379 | 36,528 | +0.00(+0.00%) |
Jul 29, 2004 | 1.372 | 1.383 | 1.366 | 1.379 | 53,718 | +0.01(+0.95%) |
Jul 28, 2004 | 1.365 | 1.368 | 1.353 | 1.366 | 106,361 | +0.00(+0.14%) |
Jul 27, 2004 | 1.361 | 1.378 | 1.361 | 1.365 | 122,477 | +0.01(+0.69%) |
Jul 26, 2004 | 1.374 | 1.387 | 1.342 | 1.355 | 125,700 | -0.02(-1.36%) |
Jul 23, 2004 | 1.374 | 1.379 | 1.368 | 1.374 | 432,968 | -0.01(-0.94%) |
Jul 22, 2004 | 1.405 | 1.405 | 1.387 | 1.387 | 161,691 | -0.01(-0.80%) |
Jul 21, 2004 | 1.411 | 1.419 | 1.398 | 1.398 | 84,337 | -0.01(-0.40%) |
Jul 20, 2004 | 1.404 | 1.405 | 1.389 | 1.404 | 262,144 | -0.02(-1.18%) |
Jul 19, 2004 | 1.422 | 1.430 | 1.405 | 1.420 | 366,357 | -0.00(-0.13%) |
Jul 16, 2004 | 1.424 | 1.428 | 1.405 | 1.422 | 210,037 | +0.00(+0.00%) |
Jul 15, 2004 | 1.415 | 1.424 | 1.396 | 1.422 | 205,740 | -0.00(-0.13%) |
Jul 14, 2004 | 1.415 | 1.426 | 1.411 | 1.424 | 359,374 | +0.00(+0.26%) |
Jul 13, 2004 | 1.407 | 1.420 | 1.407 | 1.420 | 51,569 | +0.00(+0.13%) |
Jul 12, 2004 | 1.428 | 1.428 | 1.409 | 1.419 | 57,478 | -0.01(-0.65%) |
Jul 09, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 85,411 | -0.00(-0.26%) |
Jul 08, 2004 | 1.424 | 1.439 | 1.415 | 1.432 | 181,567 | +0.00(+0.26%) |
Jul 07, 2004 | 1.420 | 1.445 | 1.420 | 1.428 | 179,955 | +0.01(+0.79%) |
Jul 06, 2004 | 1.445 | 1.445 | 1.413 | 1.417 | 196,071 | -0.02(-1.17%) |
Jul 02, 2004 | 1.428 | 1.433 | 1.428 | 1.433 | 46,197 | +0.00(+0.13%) |
Jul 01, 2004 | 1.450 | 1.456 | 1.432 | 1.432 | 159,542 | -0.02(-1.54%) |
Jun 30, 2004 | 1.443 | 1.459 | 1.443 | 1.454 | 236,359 | +0.01(+0.77%) |
Jun 29, 2004 | 1.437 | 1.443 | 1.432 | 1.443 | 147,187 | +0.01(+0.91%) |
Jun 28, 2004 | 1.409 | 1.433 | 1.409 | 1.430 | 366,357 | +0.04(+2.54%) |
Jun 25, 2004 | 1.391 | 1.400 | 1.387 | 1.394 | 132,683 | +0.00(+0.00%) |
Jun 24, 2004 | 1.391 | 1.398 | 1.385 | 1.394 | 230,987 | +0.00(+0.27%) |
Jun 23, 2004 | 1.391 | 1.391 | 1.378 | 1.391 | 329,292 | +0.01(+0.95%) |
Jun 22, 2004 | 1.359 | 1.378 | 1.355 | 1.378 | 114,419 | +0.01(+0.68%) |
Jun 21, 2004 | 1.374 | 1.383 | 1.366 | 1.368 | 356,688 | -0.01(-0.41%) |
Jun 18, 2004 | 1.368 | 1.378 | 1.368 | 1.374 | 209,500 | +0.01(+0.68%) |
Jun 17, 2004 | 1.363 | 1.374 | 1.353 | 1.365 | 171,898 | +0.01(+0.69%) |
Jun 16, 2004 | 1.376 | 1.376 | 1.350 | 1.355 | 156,319 | -0.02(-1.36%) |
Jun 15, 2004 | 1.361 | 1.381 | 1.361 | 1.374 | 56,941 | +0.02(+1.79%) |
Jun 14, 2004 | 1.361 | 1.372 | 1.350 | 1.350 | 227,764 | -0.06(-3.97%) |
Jun 10, 2004 | 1.376 | 1.405 | 1.376 | 1.405 | 310,490 | +0.03(+2.30%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.374 | 1.374 | 502,801 | -0.02(-1.73%) |
Jun 08, 2004 | 1.398 | 1.404 | 1.387 | 1.398 | 177,269 | +0.00(+0.27%) |
Jun 07, 2004 | 1.372 | 1.405 | 1.372 | 1.394 | 124,626 | +0.04(+2.74%) |
Jun 04, 2004 | 1.359 | 1.366 | 1.353 | 1.357 | 208,963 | +0.01(+0.83%) |
Jun 03, 2004 | 1.350 | 1.365 | 1.346 | 1.346 | 128,923 | +0.00(+0.00%) |
Jun 02, 2004 | 1.344 | 1.346 | 1.344 | 1.346 | 58,015 | +0.01(+1.12%) |