Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.878 | 1.889 | 1.842 | 1.872 | 462,794 | +0.00(+0.03%) |
Sep 29, 2004 | 1.861 | 1.874 | 1.821 | 1.871 | 437,140 | +0.02(+1.16%) |
Sep 28, 2004 | 1.792 | 1.853 | 1.783 | 1.850 | 616,717 | +0.08(+4.63%) |
Sep 27, 2004 | 1.810 | 1.811 | 1.765 | 1.768 | 1,523,836 | -0.05(-2.61%) |
Sep 24, 2004 | 1.806 | 1.835 | 1.806 | 1.815 | 643,397 | +0.01(+0.58%) |
Sep 23, 2004 | 1.811 | 1.826 | 1.792 | 1.805 | 770,640 | +0.00(+0.18%) |
Sep 22, 2004 | 1.870 | 1.887 | 1.786 | 1.802 | 1,054,884 | -0.08(-4.31%) |
Sep 21, 2004 | 1.831 | 1.891 | 1.828 | 1.883 | 777,823 | +0.06(+3.02%) |
Sep 20, 2004 | 1.835 | 1.857 | 1.820 | 1.828 | 970,740 | -0.01(-0.57%) |
Sep 17, 2004 | 1.865 | 1.884 | 1.837 | 1.838 | 1,198,546 | -0.03(-1.53%) |
Sep 16, 2004 | 1.841 | 1.887 | 1.841 | 1.867 | 796,294 | -0.01(-0.45%) |
Sep 15, 2004 | 1.870 | 1.884 | 1.848 | 1.875 | 1,054,884 | -0.01(-0.41%) |
Sep 14, 2004 | 1.897 | 1.918 | 1.852 | 1.883 | 914,301 | -0.02(-1.26%) |
Sep 13, 2004 | 1.904 | 1.922 | 1.855 | 1.907 | 406,356 | +0.01(+0.62%) |
Sep 10, 2004 | 1.871 | 1.900 | 1.862 | 1.895 | 387,885 | +0.00(+0.14%) |
Sep 09, 2004 | 1.893 | 1.926 | 1.863 | 1.893 | 1,091,826 | +0.01(+0.31%) |
Sep 08, 2004 | 1.900 | 1.934 | 1.881 | 1.887 | 441,245 | -0.01(-0.65%) |
Sep 07, 2004 | 1.878 | 1.945 | 1.878 | 1.899 | 1,432,508 | +0.03(+1.78%) |
Sep 03, 2004 | 1.874 | 1.874 | 1.820 | 1.866 | 237,041 | +0.00(+0.07%) |
Sep 02, 2004 | 1.814 | 1.877 | 1.814 | 1.865 | 358,127 | +0.06(+3.05%) |
Sep 01, 2004 | 1.816 | 1.874 | 1.809 | 1.809 | 1,244,723 | -0.02(-0.92%) |
Aug 31, 2004 | 1.764 | 1.843 | 1.764 | 1.826 | 833,235 | +0.04(+2.18%) |
Aug 30, 2004 | 1.807 | 1.828 | 1.765 | 1.787 | 1,041,544 | -0.04(-2.45%) |
Aug 27, 2004 | 1.775 | 1.851 | 1.755 | 1.832 | 1,420,195 | +0.06(+3.60%) |
Aug 26, 2004 | 1.752 | 1.781 | 1.741 | 1.768 | 1,295,004 | +0.02(+1.38%) |
Aug 25, 2004 | 1.722 | 1.753 | 1.703 | 1.744 | 967,661 | +0.03(+1.51%) |
Aug 24, 2004 | 1.746 | 1.751 | 1.682 | 1.718 | 3,108,215 | +0.00(+0.19%) |
Aug 23, 2004 | 1.803 | 1.806 | 1.697 | 1.715 | 2,569,024 | -0.10(-5.71%) |
Aug 20, 2004 | 1.780 | 1.833 | 1.752 | 1.819 | 757,300 | +0.05(+2.56%) |
Aug 19, 2004 | 1.810 | 1.813 | 1.770 | 1.774 | 754,222 | -0.04(-1.97%) |
Aug 18, 2004 | 1.772 | 1.811 | 1.741 | 1.809 | 846,760 | +0.04(+2.24%) |
Aug 17, 2004 | 1.770 | 1.786 | 1.748 | 1.770 | 1,348,364 | +0.01(+0.41%) |
Aug 16, 2004 | 1.787 | 1.787 | 1.744 | 1.763 | 957,400 | -0.02(-1.17%) |
Aug 13, 2004 | 1.824 | 1.842 | 1.761 | 1.783 | 4,216,460 | -0.04(-2.45%) |
Aug 12, 2004 | 1.861 | 1.861 | 1.816 | 1.828 | 3,116,425 | -0.05(-2.86%) |
Aug 11, 2004 | 1.787 | 1.884 | 1.754 | 1.882 | 1,842,969 | +0.07(+4.10%) |
Aug 10, 2004 | 1.736 | 1.819 | 1.726 | 1.808 | 744,986 | +0.09(+4.94%) |
Aug 09, 2004 | 1.689 | 1.755 | 1.689 | 1.723 | 1,736,250 | -0.00(-0.11%) |
Aug 06, 2004 | 1.754 | 1.757 | 1.579 | 1.725 | 5,472,471 | -0.11(-6.12%) |
Aug 05, 2004 | 1.863 | 1.907 | 1.837 | 1.837 | 971,766 | -0.04(-1.98%) |
Aug 04, 2004 | 1.898 | 1.917 | 1.852 | 1.874 | 827,078 | -0.03(-1.67%) |
Aug 03, 2004 | 1.891 | 1.919 | 1.862 | 1.906 | 1,427,378 | +0.01(+0.62%) |
Aug 02, 2004 | 1.897 | 1.909 | 1.853 | 1.894 | 669,051 | +0.01(+0.48%) |
Jul 30, 2004 | 1.900 | 1.916 | 1.884 | 1.885 | 577,723 | -0.02(-0.96%) |
Jul 29, 2004 | 1.859 | 1.930 | 1.839 | 1.904 | 2,215,463 | +0.07(+3.68%) |
Jul 28, 2004 | 1.884 | 1.884 | 1.819 | 1.836 | 1,329,893 | -0.03(-1.57%) |
Jul 27, 2004 | 1.823 | 1.883 | 1.823 | 1.865 | 1,429,430 | +0.03(+1.74%) |
Jul 26, 2004 | 1.857 | 1.857 | 1.822 | 1.833 | 1,321,684 | -0.01(-0.28%) |
Jul 23, 2004 | 1.871 | 1.873 | 1.835 | 1.839 | 1,827,577 | -0.02(-1.22%) |
Jul 22, 2004 | 1.859 | 1.868 | 1.832 | 1.861 | 3,107,189 | -0.00(-0.03%) |
Jul 21, 2004 | 1.905 | 1.910 | 1.845 | 1.862 | 18,928,408 | -0.05(-2.55%) |
Jul 20, 2004 | 1.861 | 1.913 | 1.844 | 1.911 | 1,789,609 | +0.08(+4.59%) |
Jul 19, 2004 | 1.836 | 1.863 | 1.822 | 1.827 | 1,161,604 | -0.01(-0.78%) |
Jul 16, 2004 | 1.861 | 1.870 | 1.835 | 1.841 | 1,343,233 | -0.00(-0.21%) |
Jul 15, 2004 | 1.957 | 1.957 | 1.840 | 1.845 | 3,147,209 | -0.06(-3.30%) |
Jul 14, 2004 | 1.923 | 1.935 | 1.875 | 1.908 | 1,635,687 | -0.02(-0.91%) |
Jul 13, 2004 | 1.876 | 1.955 | 1.854 | 1.926 | 2,206,227 | +0.07(+3.89%) |
Jul 12, 2004 | 1.820 | 1.875 | 1.820 | 1.854 | 651,606 | +0.02(+1.24%) |
Jul 09, 2004 | 1.863 | 1.885 | 1.787 | 1.831 | 1,963,029 | -0.03(-1.61%) |
Jul 08, 2004 | 1.850 | 1.874 | 1.841 | 1.861 | 1,285,769 | +0.01(+0.35%) |
Jul 07, 2004 | 1.842 | 1.901 | 1.842 | 1.854 | 708,045 | +0.01(+0.49%) |
Jul 06, 2004 | 1.944 | 1.949 | 1.845 | 1.845 | 1,146,212 | -0.07(-3.43%) |
Jul 02, 2004 | 1.872 | 1.930 | 1.861 | 1.911 | 566,436 | +0.03(+1.66%) |