Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.910 | 1.910 | 1.885 | 1.885 | 4,908 | -0.02(-1.28%) |
Aug 30, 2004 | 1.879 | 1.910 | 1.864 | 1.910 | 21,597 | +0.05(+2.80%) |
Aug 27, 2004 | 1.864 | 1.864 | 1.849 | 1.858 | 31,742 | +0.01(+0.50%) |
Aug 26, 2004 | 1.849 | 1.870 | 1.849 | 1.849 | 8,508 | -0.02(-0.82%) |
Aug 25, 2004 | 1.849 | 1.864 | 1.849 | 1.864 | 5,235 | +0.00(+0.00%) |
Aug 24, 2004 | 1.849 | 1.870 | 1.849 | 1.864 | 981 | +0.00(+0.00%) |
Aug 23, 2004 | 1.849 | 1.879 | 1.849 | 1.864 | 6,872 | -0.02(-0.81%) |
Aug 20, 2004 | 1.849 | 1.879 | 1.849 | 1.879 | 12,435 | +0.05(+2.50%) |
Aug 19, 2004 | 1.834 | 1.843 | 1.834 | 1.834 | 7,526 | +0.00(+0.00%) |
Aug 18, 2004 | 1.788 | 1.834 | 1.788 | 1.834 | 20,288 | +0.03(+1.69%) |
Aug 17, 2004 | 1.843 | 1.843 | 1.803 | 1.803 | 8,835 | +0.00(+0.00%) |
Aug 16, 2004 | 1.834 | 1.834 | 1.788 | 1.803 | 9,162 | +0.00(+0.00%) |
Aug 13, 2004 | 1.849 | 1.849 | 1.772 | 1.803 | 80,828 | -0.05(-2.64%) |
Aug 12, 2004 | 1.895 | 1.895 | 1.852 | 1.852 | 39,268 | -0.04(-2.26%) |
Aug 11, 2004 | 1.870 | 1.910 | 1.870 | 1.895 | 17,670 | -0.02(-0.80%) |
Aug 10, 2004 | 1.885 | 1.910 | 1.885 | 1.910 | 37,305 | -0.00(-0.16%) |
Aug 09, 2004 | 1.913 | 1.913 | 1.913 | 1.913 | 1,308 | +0.00(+0.00%) |
Aug 06, 2004 | 1.925 | 1.925 | 1.879 | 1.913 | 105,698 | -0.01(-0.63%) |
Aug 05, 2004 | 1.931 | 1.931 | 1.925 | 1.925 | 9,489 | +0.02(+0.80%) |
Aug 04, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 17,343 | +0.00(+0.00%) |
Aug 03, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 3,272 | -0.02(-0.79%) |
Aug 02, 2004 | 1.916 | 1.934 | 1.910 | 1.925 | 40,250 | +0.00(+0.00%) |
Jul 30, 2004 | 1.904 | 1.931 | 1.904 | 1.925 | 325,603 | +0.00(+0.00%) |
Jul 29, 2004 | 1.910 | 1.934 | 1.895 | 1.925 | 517,366 | +0.02(+1.12%) |
Jul 28, 2004 | 1.910 | 1.934 | 1.904 | 1.904 | 470,898 | -0.02(-0.95%) |
Jul 27, 2004 | 1.925 | 1.937 | 1.910 | 1.922 | 35,996 | -0.00(-0.16%) |
Jul 26, 2004 | 1.925 | 1.925 | 1.910 | 1.925 | 366,508 | +0.00(+0.00%) |
Jul 23, 2004 | 1.925 | 1.925 | 1.925 | 1.925 | 8,835 | -0.02(-1.10%) |
Jul 22, 2004 | 1.940 | 1.956 | 1.925 | 1.947 | 13,744 | +0.02(+1.11%) |
Jul 21, 2004 | 1.947 | 1.968 | 1.885 | 1.925 | 1,681,031 | -0.03(-1.72%) |
Jul 20, 2004 | 1.947 | 1.959 | 1.947 | 1.959 | 3,926 | +0.00(+0.16%) |
Jul 19, 2004 | 1.947 | 1.959 | 1.947 | 1.956 | 149,875 | -0.00(-0.16%) |
Jul 16, 2004 | 1.959 | 1.959 | 1.937 | 1.959 | 293,206 | +0.02(+0.95%) |
Jul 15, 2004 | 1.940 | 1.940 | 1.925 | 1.940 | 185,545 | +0.02(+0.79%) |
Jul 14, 2004 | 1.925 | 1.925 | 1.910 | 1.925 | 19,961 | +0.00(+0.00%) |
Jul 13, 2004 | 1.925 | 1.934 | 1.925 | 1.925 | 83,118 | +0.00(+0.00%) |
Jul 12, 2004 | 1.916 | 1.937 | 1.910 | 1.925 | 282,408 | +0.00(+0.00%) |
Jul 09, 2004 | 1.925 | 1.937 | 1.913 | 1.925 | 109,625 | +0.02(+0.80%) |
Jul 08, 2004 | 1.895 | 1.910 | 1.895 | 1.910 | 7,526 | -0.02(-1.11%) |
Jul 07, 2004 | 1.931 | 1.937 | 1.904 | 1.931 | 129,586 | -0.02(-1.10%) |
Jul 06, 2004 | 1.937 | 1.953 | 1.928 | 1.953 | 79,846 | +0.01(+0.63%) |
Jul 02, 2004 | 1.922 | 1.940 | 1.922 | 1.940 | 55,630 | +0.02(+0.95%) |
Jul 01, 2004 | 1.910 | 1.925 | 1.910 | 1.922 | 26,179 | -0.00(-0.16%) |
Jun 30, 2004 | 1.971 | 1.974 | 1.925 | 1.925 | 83,773 | -0.05(-2.63%) |
Jun 29, 2004 | 2.017 | 2.017 | 1.959 | 1.977 | 113,879 | -0.04(-1.97%) |
Jun 28, 2004 | 2.020 | 2.023 | 2.017 | 2.017 | 50,067 | -0.00(-0.15%) |
Jun 25, 2004 | 2.026 | 2.026 | 2.017 | 2.020 | 40,904 | -0.01(-0.30%) |
Jun 24, 2004 | 2.047 | 2.047 | 2.017 | 2.026 | 46,140 | -0.04(-1.78%) |
Jun 23, 2004 | 2.017 | 2.063 | 2.017 | 2.063 | 47,449 | +0.05(+2.27%) |
Jun 22, 2004 | 2.096 | 2.109 | 2.017 | 2.017 | 35,996 | -0.09(-4.07%) |
Jun 21, 2004 | 2.112 | 2.112 | 2.102 | 2.102 | 4,581 | -0.01(-0.43%) |
Jun 18, 2004 | 2.109 | 2.124 | 2.109 | 2.112 | 12,107 | +0.00(+0.14%) |
Jun 17, 2004 | 2.102 | 2.121 | 2.102 | 2.109 | 19,961 | +0.00(+0.00%) |
Jun 16, 2004 | 2.109 | 2.109 | 2.109 | 2.109 | 37,959 | +0.00(+0.00%) |
Jun 15, 2004 | 2.185 | 2.185 | 2.096 | 2.109 | 37,959 | -0.08(-3.50%) |
Jun 14, 2004 | 2.185 | 2.185 | 2.185 | 2.185 | 327 | -0.02(-1.11%) |
Jun 10, 2004 | 2.206 | 2.209 | 2.200 | 2.209 | 27,815 | -0.01(-0.28%) |
Jun 09, 2004 | 2.216 | 2.246 | 2.216 | 2.216 | 9,162 | -0.02(-0.68%) |
Jun 08, 2004 | 2.292 | 2.292 | 2.231 | 2.231 | 86,391 | +0.00(+0.00%) |
Jun 07, 2004 | 2.231 | 2.231 | 2.231 | 2.231 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 2.237 | 2.277 | 2.216 | 2.231 | 90,318 | +0.02(+1.11%) |
Jun 03, 2004 | 2.237 | 2.237 | 2.206 | 2.206 | 4,254 | +0.00(+0.00%) |
Jun 02, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 1,636 | +0.00(+0.00%) |