Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.385 | 1.398 | 1.370 | 1.398 | 1,125,450 | +0.01(+0.65%) |
Jun 29, 2004 | 1.336 | 1.389 | 1.336 | 1.389 | 1,982,300 | -0.01(-0.77%) |
Jun 28, 2004 | 1.422 | 1.436 | 1.399 | 1.400 | 972,876 | -0.01(-0.73%) |
Jun 25, 2004 | 1.364 | 1.422 | 1.362 | 1.410 | 2,847,273 | +0.05(+3.41%) |
Jun 24, 2004 | 1.411 | 1.422 | 1.334 | 1.364 | 3,776,639 | -0.10(-6.86%) |
Jun 23, 2004 | 1.401 | 1.464 | 1.394 | 1.464 | 1,432,918 | +0.06(+4.55%) |
Jun 22, 2004 | 1.465 | 1.465 | 1.375 | 1.401 | 2,365,186 | -0.06(-4.27%) |
Jun 21, 2004 | 1.461 | 1.465 | 1.441 | 1.463 | 1,264,681 | +0.01(+0.56%) |
Jun 18, 2004 | 1.455 | 1.465 | 1.429 | 1.455 | 1,634,803 | +0.00(+0.24%) |
Jun 17, 2004 | 1.349 | 1.451 | 1.348 | 1.451 | 2,922,690 | +0.10(+7.33%) |
Jun 16, 2004 | 1.314 | 1.352 | 1.301 | 1.352 | 1,102,825 | +0.03(+2.58%) |
Jun 15, 2004 | 1.295 | 1.328 | 1.295 | 1.318 | 797,097 | +0.03(+2.41%) |
Jun 14, 2004 | 1.302 | 1.302 | 1.264 | 1.287 | 849,308 | -0.02(-1.16%) |
Jun 10, 2004 | 1.297 | 1.309 | 1.280 | 1.302 | 1,743,287 | -0.00(-0.26%) |
Jun 09, 2004 | 1.342 | 1.342 | 1.304 | 1.306 | 790,135 | -0.04(-3.10%) |
Jun 08, 2004 | 1.343 | 1.351 | 1.322 | 1.348 | 708,917 | -0.01(-0.48%) |
Jun 07, 2004 | 1.310 | 1.360 | 1.306 | 1.354 | 875,994 | +0.05(+4.18%) |
Jun 04, 2004 | 1.314 | 1.314 | 1.300 | 1.300 | 648,584 | -0.00(-0.13%) |
Jun 03, 2004 | 1.317 | 1.325 | 1.301 | 1.301 | 893,398 | +0.00(+0.17%) |
Jun 02, 2004 | 1.375 | 1.375 | 1.299 | 1.299 | 1,500,793 | -0.03(-2.46%) |
Jun 01, 2004 | 1.304 | 1.335 | 1.304 | 1.332 | 1,864,534 | +0.03(+2.69%) |
May 28, 2004 | 1.304 | 1.304 | 1.282 | 1.297 | 1,189,264 | -0.01(-0.82%) |
May 27, 2004 | 1.277 | 1.308 | 1.277 | 1.308 | 1,625,521 | +0.04(+3.02%) |
May 26, 2004 | 1.256 | 1.271 | 1.245 | 1.270 | 2,357,644 | +0.01(+0.89%) |
May 25, 2004 | 1.229 | 1.266 | 1.216 | 1.258 | 1,668,451 | +0.03(+2.06%) |
May 24, 2004 | 1.197 | 1.234 | 1.197 | 1.233 | 1,703,258 | +0.04(+3.73%) |
May 21, 2004 | 1.189 | 1.194 | 1.170 | 1.189 | 954,892 | +0.02(+1.81%) |
May 20, 2004 | 1.162 | 1.171 | 1.117 | 1.167 | 1,421,896 | +0.01(+1.04%) |
May 19, 2004 | 0.9524 | 1.195 | 0.9524 | 1.155 | 1,657,428 | -0.01(-0.70%) |
May 18, 2004 | 1.102 | 1.173 | 1.088 | 1.164 | 1,703,838 | +0.06(+5.88%) |
May 17, 2004 | 1.133 | 1.133 | 1.095 | 1.099 | 728,061 | -0.03(-2.41%) |
May 14, 2004 | 1.130 | 1.132 | 1.102 | 1.126 | 1,313,412 | -0.01(-0.91%) |
May 13, 2004 | 1.151 | 1.161 | 1.117 | 1.136 | 1,521,678 | -0.01(-0.53%) |
May 12, 2004 | 1.139 | 1.149 | 1.120 | 1.142 | 2,351,262 | +0.01(+0.84%) |
May 11, 2004 | 1.142 | 1.170 | 1.125 | 1.133 | 1,779,835 | +0.02(+1.82%) |
May 10, 2004 | 1.142 | 1.155 | 1.086 | 1.113 | 4,223,919 | +0.02(+1.65%) |
May 07, 2004 | 1.143 | 1.147 | 1.095 | 1.095 | 1,138,793 | -0.05(-4.26%) |
May 06, 2004 | 1.179 | 1.179 | 1.117 | 1.143 | 833,645 | -0.03(-2.78%) |
May 05, 2004 | 1.192 | 1.192 | 1.164 | 1.176 | 1,077,879 | -0.01(-0.94%) |
May 04, 2004 | 1.127 | 1.207 | 1.127 | 1.187 | 2,409,855 | +0.07(+5.92%) |
May 03, 2004 | 1.125 | 1.126 | 1.097 | 1.121 | 1,446,261 | -0.01(-0.73%) |
Apr 30, 2004 | 1.146 | 1.153 | 1.121 | 1.129 | 741,985 | -0.02(-1.43%) |
Apr 29, 2004 | 1.191 | 1.200 | 1.126 | 1.145 | 1,268,742 | -0.04(-3.42%) |
Apr 28, 2004 | 1.235 | 1.235 | 1.177 | 1.186 | 1,478,168 | -0.05(-4.28%) |
Apr 27, 2004 | 1.264 | 1.268 | 1.239 | 1.239 | 2,194,047 | -0.02(-1.71%) |
Apr 26, 2004 | 1.270 | 1.295 | 1.260 | 1.260 | 1,863,954 | -0.01(-0.75%) |
Apr 23, 2004 | 1.276 | 1.276 | 1.256 | 1.270 | 730,962 | -0.01(-0.41%) |
Apr 22, 2004 | 1.242 | 1.288 | 1.242 | 1.275 | 1,579,691 | +0.03(+2.71%) |
Apr 21, 2004 | 1.227 | 1.243 | 1.207 | 1.242 | 589,991 | +0.01(+1.16%) |
Apr 20, 2004 | 1.276 | 1.283 | 1.227 | 1.227 | 565,045 | -0.05(-3.82%) |
Apr 19, 2004 | 1.286 | 1.305 | 1.276 | 1.276 | 743,725 | +0.00(+0.03%) |
Apr 16, 2004 | 1.270 | 1.292 | 1.263 | 1.276 | 994,341 | +0.01(+0.92%) |
Apr 15, 2004 | 1.258 | 1.295 | 1.255 | 1.264 | 1,176,501 | +0.01(+0.96%) |
Apr 14, 2004 | 1.295 | 1.297 | 1.241 | 1.252 | 1,240,895 | -0.04(-3.17%) |
Apr 13, 2004 | 1.368 | 1.374 | 1.292 | 1.293 | 1,103,985 | -0.08(-5.51%) |
Apr 12, 2004 | 1.335 | 1.368 | 1.332 | 1.368 | 711,818 | +0.04(+2.72%) |
Apr 08, 2004 | 1.347 | 1.357 | 1.328 | 1.332 | 646,843 | -0.02(-1.25%) |
Apr 07, 2004 | 1.350 | 1.362 | 1.314 | 1.349 | 991,440 | +0.01(+0.38%) |
Apr 06, 2004 | 1.353 | 1.355 | 1.332 | 1.344 | 740,824 | -0.01(-1.02%) |
Apr 05, 2004 | 1.370 | 1.382 | 1.347 | 1.357 | 581,289 | -0.00(-0.32%) |
Apr 02, 2004 | 1.379 | 1.385 | 1.349 | 1.362 | 1,155,617 | +0.04(+3.17%) |