Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.599 | 1.637 | 1.586 | 1.620 | 983,479 | +0.02(+1.33%) |
Aug 30, 2004 | 1.630 | 1.630 | 1.598 | 1.599 | 615,707 | -0.03(-1.67%) |
Aug 27, 2004 | 1.597 | 1.631 | 1.597 | 1.626 | 910,131 | +0.03(+2.07%) |
Aug 26, 2004 | 1.588 | 1.597 | 1.582 | 1.593 | 1,049,595 | +0.01(+0.86%) |
Aug 25, 2004 | 1.575 | 1.594 | 1.556 | 1.580 | 721,080 | +0.00(+0.31%) |
Aug 24, 2004 | 1.558 | 1.580 | 1.539 | 1.575 | 1,591,955 | +0.03(+1.94%) |
Aug 23, 2004 | 1.558 | 1.558 | 1.538 | 1.545 | 1,026,868 | +0.01(+0.44%) |
Aug 20, 2004 | 1.518 | 1.545 | 1.518 | 1.538 | 480,376 | +0.02(+1.21%) |
Aug 19, 2004 | 1.549 | 1.549 | 1.510 | 1.520 | 670,460 | -0.03(-1.88%) |
Aug 18, 2004 | 1.513 | 1.549 | 1.507 | 1.549 | 627,071 | +0.02(+1.39%) |
Aug 17, 2004 | 1.543 | 1.543 | 1.503 | 1.527 | 476,243 | -0.01(-0.57%) |
Aug 16, 2004 | 1.510 | 1.536 | 1.482 | 1.536 | 970,049 | +0.02(+1.21%) |
Aug 13, 2004 | 1.491 | 1.526 | 1.491 | 1.518 | 1,330,589 | -0.01(-0.38%) |
Aug 12, 2004 | 1.550 | 1.550 | 1.518 | 1.524 | 653,931 | -0.03(-1.69%) |
Aug 11, 2004 | 1.500 | 1.561 | 1.454 | 1.550 | 1,759,312 | +0.06(+3.89%) |
Aug 10, 2004 | 1.490 | 1.558 | 1.457 | 1.492 | 1,182,861 | -0.01(-0.64%) |
Aug 09, 2004 | 1.510 | 1.510 | 1.496 | 1.501 | 649,798 | +0.00(+0.06%) |
Aug 06, 2004 | 1.510 | 1.528 | 1.491 | 1.500 | 1,015,504 | -0.01(-0.64%) |
Aug 05, 2004 | 1.526 | 1.535 | 1.507 | 1.510 | 710,749 | -0.02(-1.33%) |
Aug 04, 2004 | 1.516 | 1.540 | 1.516 | 1.530 | 561,988 | +0.01(+0.96%) |
Aug 03, 2004 | 1.552 | 1.554 | 1.515 | 1.516 | 676,658 | -0.04(-2.31%) |
Aug 02, 2004 | 1.538 | 1.568 | 1.521 | 1.552 | 633,269 | +0.02(+1.52%) |
Jul 30, 2004 | 1.542 | 1.547 | 1.527 | 1.528 | 527,897 | -0.01(-0.88%) |
Jul 29, 2004 | 1.535 | 1.544 | 1.525 | 1.542 | 554,756 | +0.02(+1.08%) |
Jul 28, 2004 | 1.515 | 1.545 | 1.500 | 1.526 | 762,403 | +0.01(+0.64%) |
Jul 27, 2004 | 1.505 | 1.532 | 1.500 | 1.516 | 402,896 | +0.01(+0.90%) |
Jul 26, 2004 | 1.517 | 1.524 | 1.500 | 1.502 | 755,171 | -0.01(-0.51%) |
Jul 23, 2004 | 1.515 | 1.527 | 1.510 | 1.510 | 616,740 | -0.01(-0.38%) |
Jul 22, 2004 | 1.510 | 1.521 | 1.510 | 1.516 | 1,281,002 | +0.00(+0.00%) |
Jul 21, 2004 | 1.546 | 1.549 | 1.510 | 1.516 | 946,289 | -0.02(-1.32%) |
Jul 20, 2004 | 1.539 | 1.549 | 1.525 | 1.536 | 762,403 | +0.01(+0.63%) |
Jul 19, 2004 | 1.524 | 1.541 | 1.515 | 1.527 | 1,095,050 | +0.00(+0.13%) |
Jul 16, 2004 | 1.533 | 1.533 | 1.513 | 1.525 | 807,858 | +0.01(+0.70%) |
Jul 15, 2004 | 1.525 | 1.537 | 1.510 | 1.514 | 396,697 | -0.00(-0.06%) |
Jul 14, 2004 | 1.515 | 1.528 | 1.505 | 1.515 | 519,632 | -0.00(-0.13%) |
Jul 13, 2004 | 1.519 | 1.519 | 1.506 | 1.517 | 462,813 | -0.00(-0.19%) |
Jul 12, 2004 | 1.543 | 1.544 | 1.512 | 1.520 | 641,534 | -0.02(-1.20%) |
Jul 09, 2004 | 1.545 | 1.546 | 1.522 | 1.538 | 550,624 | +0.02(+1.15%) |
Jul 08, 2004 | 1.548 | 1.549 | 1.521 | 1.521 | 704,551 | -0.02(-1.20%) |
Jul 07, 2004 | 1.545 | 1.558 | 1.531 | 1.539 | 620,873 | -0.01(-0.38%) |
Jul 06, 2004 | 1.539 | 1.559 | 1.539 | 1.545 | 694,220 | +0.01(+0.63%) |
Jul 02, 2004 | 1.539 | 1.543 | 1.525 | 1.535 | 387,400 | +0.01(+0.70%) |
Jul 01, 2004 | 1.539 | 1.549 | 1.514 | 1.525 | 831,618 | +0.00(+0.00%) |
Jun 30, 2004 | 1.549 | 1.549 | 1.518 | 1.525 | 911,164 | -0.02(-1.56%) |
Jun 29, 2004 | 1.558 | 1.558 | 1.527 | 1.549 | 755,171 | +0.00(+0.25%) |
Jun 28, 2004 | 1.570 | 1.593 | 1.537 | 1.545 | 1,321,292 | -0.04(-2.74%) |
Jun 25, 2004 | 1.552 | 1.588 | 1.544 | 1.588 | 1,369,846 | +0.05(+3.14%) |
Jun 24, 2004 | 1.558 | 1.568 | 1.538 | 1.540 | 1,123,976 | -0.01(-0.69%) |
Jun 23, 2004 | 1.558 | 1.563 | 1.532 | 1.551 | 1,676,667 | -0.01(-0.50%) |
Jun 22, 2004 | 1.560 | 1.566 | 1.550 | 1.558 | 573,352 | +0.00(+0.00%) |
Jun 21, 2004 | 1.558 | 1.572 | 1.551 | 1.558 | 725,212 | -0.00(-0.19%) |
Jun 18, 2004 | 1.577 | 1.583 | 1.549 | 1.561 | 1,571,294 | -0.03(-1.89%) |
Jun 17, 2004 | 1.587 | 1.613 | 1.579 | 1.591 | 1,267,572 | +0.01(+0.92%) |
Jun 16, 2004 | 1.588 | 1.592 | 1.568 | 1.577 | 981,413 | +0.00(+0.18%) |
Jun 15, 2004 | 1.560 | 1.588 | 1.558 | 1.574 | 1,136,373 | +0.01(+0.81%) |
Jun 14, 2004 | 1.574 | 1.574 | 1.554 | 1.561 | 915,297 | +0.01(+0.50%) |
Jun 10, 2004 | 1.563 | 1.579 | 1.550 | 1.554 | 958,685 | +0.00(+0.25%) |
Jun 09, 2004 | 1.561 | 1.562 | 1.547 | 1.550 | 804,758 | -0.00(-0.25%) |
Jun 08, 2004 | 1.557 | 1.573 | 1.552 | 1.554 | 350,209 | -0.01(-0.74%) |
Jun 07, 2004 | 1.575 | 1.575 | 1.557 | 1.565 | 474,177 | +0.00(+0.31%) |
Jun 04, 2004 | 1.557 | 1.583 | 1.541 | 1.560 | 1,271,705 | +0.02(+1.26%) |
Jun 03, 2004 | 1.568 | 1.569 | 1.540 | 1.541 | 922,528 | -0.01(-0.50%) |
Jun 02, 2004 | 1.574 | 1.585 | 1.530 | 1.549 | 1,529,971 | -0.01(-0.68%) |