Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.546 | 1.546 | 1.457 | 1.508 | 316,873 | -0.01(-0.94%) |
Jul 29, 2004 | 1.568 | 1.568 | 1.490 | 1.523 | 360,511 | -0.00(-0.12%) |
Jul 28, 2004 | 1.436 | 1.529 | 1.434 | 1.525 | 298,525 | -0.01(-0.41%) |
Jul 27, 2004 | 1.496 | 1.531 | 1.487 | 1.531 | 690,774 | +0.01(+0.47%) |
Jul 26, 2004 | 1.496 | 1.561 | 1.488 | 1.524 | 296,542 | +0.02(+1.55%) |
Jul 23, 2004 | 1.531 | 1.571 | 1.499 | 1.500 | 205,794 | -0.04(-2.45%) |
Jul 22, 2004 | 1.525 | 1.575 | 1.519 | 1.538 | 119,013 | -0.02(-1.04%) |
Jul 21, 2004 | 1.562 | 1.599 | 1.538 | 1.554 | 338,692 | +0.01(+0.64%) |
Jul 20, 2004 | 1.490 | 1.591 | 1.454 | 1.544 | 364,975 | +0.07(+4.49%) |
Jul 19, 2004 | 1.477 | 1.479 | 1.445 | 1.478 | 180,503 | -0.02(-1.38%) |
Jul 16, 2004 | 1.505 | 1.518 | 1.497 | 1.499 | 112,567 | +0.01(+0.42%) |
Jul 15, 2004 | 1.494 | 1.511 | 1.483 | 1.492 | 248,440 | +0.01(+0.67%) |
Jul 14, 2004 | 1.512 | 1.524 | 1.463 | 1.482 | 389,769 | -0.02(-1.14%) |
Jul 13, 2004 | 1.512 | 1.512 | 1.473 | 1.499 | 136,369 | -0.01(-0.65%) |
Jul 12, 2004 | 1.430 | 1.511 | 1.430 | 1.509 | 252,903 | +0.05(+3.31%) |
Jul 09, 2004 | 1.434 | 1.464 | 1.431 | 1.461 | 212,240 | +0.03(+1.88%) |
Jul 08, 2004 | 1.440 | 1.458 | 1.421 | 1.434 | 184,966 | -0.01(-0.87%) |
Jul 07, 2004 | 1.435 | 1.461 | 1.425 | 1.447 | 140,336 | +0.01(+0.88%) |
Jul 06, 2004 | 1.363 | 1.434 | 1.355 | 1.434 | 238,027 | +0.07(+5.26%) |
Jul 02, 2004 | 1.364 | 1.385 | 1.346 | 1.362 | 275,714 | -0.00(-0.20%) |
Jul 01, 2004 | 1.397 | 1.397 | 1.345 | 1.365 | 458,698 | -0.01(-0.46%) |
Jun 30, 2004 | 1.400 | 1.412 | 1.370 | 1.371 | 374,892 | -0.00(-0.13%) |
Jun 29, 2004 | 1.388 | 1.409 | 1.367 | 1.373 | 347,618 | -0.02(-1.16%) |
Jun 28, 2004 | 1.400 | 1.411 | 1.367 | 1.389 | 328,279 | -0.01(-0.58%) |
Jun 25, 2004 | 1.410 | 1.428 | 1.353 | 1.397 | 1,524,365 | +0.01(+0.91%) |
Jun 24, 2004 | 1.367 | 1.421 | 1.367 | 1.385 | 206,786 | -0.00(-0.32%) |
Jun 23, 2004 | 1.415 | 1.416 | 1.344 | 1.389 | 323,320 | -0.00(-0.32%) |
Jun 22, 2004 | 1.363 | 1.421 | 1.333 | 1.394 | 281,169 | +0.01(+0.45%) |
Jun 21, 2004 | 1.432 | 1.432 | 1.318 | 1.387 | 411,588 | +0.04(+3.20%) |
Jun 18, 2004 | 1.381 | 1.392 | 1.317 | 1.344 | 586,141 | -0.05(-3.60%) |
Jun 17, 2004 | 1.421 | 1.421 | 1.376 | 1.395 | 245,961 | -0.02(-1.27%) |
Jun 16, 2004 | 1.387 | 1.421 | 1.351 | 1.413 | 245,961 | +0.00(+0.19%) |
Jun 15, 2004 | 1.375 | 1.417 | 1.356 | 1.410 | 284,144 | +0.00(+0.25%) |
Jun 14, 2004 | 1.438 | 1.438 | 1.367 | 1.406 | 311,914 | -0.02(-1.38%) |
Jun 10, 2004 | 1.413 | 1.443 | 1.413 | 1.426 | 244,473 | +0.00(+0.32%) |
Jun 09, 2004 | 1.410 | 1.434 | 1.385 | 1.421 | 400,183 | +0.01(+0.76%) |
Jun 08, 2004 | 1.408 | 1.428 | 1.407 | 1.411 | 237,531 | -0.00(-0.13%) |
Jun 07, 2004 | 1.390 | 1.430 | 1.390 | 1.413 | 207,281 | +0.00(+0.00%) |
Jun 04, 2004 | 1.434 | 1.434 | 1.361 | 1.413 | 411,092 | -0.01(-0.94%) |
Jun 03, 2004 | 1.416 | 1.434 | 1.406 | 1.426 | 116,038 | +0.01(+0.63%) |
Jun 02, 2004 | 1.433 | 1.434 | 1.409 | 1.417 | 110,087 | -0.02(-1.19%) |
Jun 01, 2004 | 1.428 | 1.434 | 1.411 | 1.434 | 257,366 | +0.04(+2.96%) |
May 28, 2004 | 1.425 | 1.434 | 1.369 | 1.393 | 105,624 | -0.06(-4.07%) |
May 27, 2004 | 1.434 | 1.452 | 1.423 | 1.452 | 117,030 | +0.02(+1.25%) |
May 26, 2004 | 1.425 | 1.436 | 1.425 | 1.434 | 154,221 | +0.00(+0.00%) |
May 25, 2004 | 1.417 | 1.434 | 1.417 | 1.434 | 229,101 | +0.00(+0.31%) |
May 24, 2004 | 1.406 | 1.434 | 1.406 | 1.430 | 185,462 | -0.00(-0.19%) |
May 21, 2004 | 1.385 | 1.432 | 1.385 | 1.432 | 246,953 | +0.03(+2.11%) |
May 20, 2004 | 1.357 | 1.411 | 1.357 | 1.403 | 184,471 | +0.01(+0.71%) |
May 19, 2004 | 1.433 | 1.437 | 1.377 | 1.393 | 272,243 | -0.03(-2.02%) |
May 18, 2004 | 1.405 | 1.434 | 1.402 | 1.421 | 416,051 | -0.00(-0.06%) |
May 17, 2004 | 1.376 | 1.434 | 1.357 | 1.422 | 220,175 | +0.02(+1.54%) |
May 14, 2004 | 1.407 | 1.407 | 1.345 | 1.401 | 287,616 | +0.01(+0.97%) |
May 13, 2004 | 1.389 | 1.430 | 1.362 | 1.387 | 156,701 | -0.02(-1.71%) |
May 12, 2004 | 1.341 | 1.416 | 1.341 | 1.412 | 225,134 | +0.01(+0.57%) |
May 11, 2004 | 1.345 | 1.434 | 1.326 | 1.404 | 395,224 | +0.08(+5.88%) |
May 10, 2004 | 1.314 | 1.358 | 1.290 | 1.326 | 343,651 | -0.05(-3.40%) |
May 07, 2004 | 1.393 | 1.408 | 1.368 | 1.372 | 275,218 | -0.01(-0.72%) |
May 06, 2004 | 1.466 | 1.466 | 1.382 | 1.382 | 218,687 | -0.06(-4.28%) |
May 05, 2004 | 1.490 | 1.501 | 1.434 | 1.444 | 104,632 | -0.04(-2.42%) |
May 04, 2004 | 1.443 | 1.500 | 1.440 | 1.480 | 448,780 | +0.05(+3.25%) |