Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.557 | 1.562 | 1.535 | 1.562 | 25,742 | +0.01(+0.38%) |
Jul 29, 2004 | 1.550 | 1.560 | 1.545 | 1.556 | 13,628 | +0.02(+1.03%) |
Jul 28, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 5,552 | -0.02(-1.27%) |
Jul 27, 2004 | 1.550 | 1.560 | 1.550 | 1.560 | 5,047 | +0.02(+1.29%) |
Jul 26, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 504 | -0.00(-0.32%) |
Jul 23, 2004 | 1.545 | 1.545 | 1.545 | 1.545 | 19,180 | +0.00(+0.13%) |
Jul 22, 2004 | 1.535 | 1.543 | 1.526 | 1.543 | 9,590 | -0.00(-0.06%) |
Jul 21, 2004 | 1.544 | 1.544 | 1.544 | 1.544 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.545 | 1.545 | 1.537 | 1.544 | 10,095 | -0.01(-0.38%) |
Jul 19, 2004 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 1.549 | 1.550 | 1.549 | 1.550 | 1,514 | +0.01(+0.64%) |
Jul 15, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 1.560 | 1.560 | 1.540 | 1.540 | 10,095 | -0.01(-0.96%) |
Jul 13, 2004 | 1.555 | 1.555 | 1.555 | 1.555 | 1,009 | -0.01(-0.51%) |
Jul 12, 2004 | 1.550 | 1.563 | 1.545 | 1.563 | 28,266 | +0.00(+0.19%) |
Jul 09, 2004 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.561 | 1.561 | 1.560 | 1.560 | 1,514 | +0.00(+0.32%) |
Jul 07, 2004 | 1.565 | 1.565 | 1.555 | 1.555 | 8,580 | -0.02(-1.26%) |
Jul 06, 2004 | 1.570 | 1.575 | 1.570 | 1.575 | 9,085 | +0.00(+0.00%) |
Jul 02, 2004 | 1.575 | 1.580 | 1.570 | 1.575 | 12,114 | +0.02(+1.27%) |
Jul 01, 2004 | 1.506 | 1.555 | 1.506 | 1.555 | 28,770 | +0.05(+3.29%) |
Jun 30, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 7,571 | +0.02(+1.33%) |
Jun 29, 2004 | 1.491 | 1.491 | 1.486 | 1.486 | 17,161 | -0.02(-1.64%) |
Jun 28, 2004 | 1.526 | 1.526 | 1.511 | 1.511 | 2,523 | +0.00(+0.00%) |
Jun 25, 2004 | 1.530 | 1.530 | 1.486 | 1.511 | 72,179 | -0.01(-0.97%) |
Jun 24, 2004 | 1.521 | 1.535 | 1.496 | 1.526 | 32,808 | +0.02(+1.32%) |
Jun 23, 2004 | 1.508 | 1.508 | 1.506 | 1.506 | 7,066 | -0.01(-0.65%) |
Jun 22, 2004 | 1.496 | 1.516 | 1.491 | 1.516 | 31,294 | +0.02(+1.32%) |
Jun 21, 2004 | 1.496 | 1.496 | 1.496 | 1.496 | 2,523 | -0.01(-0.66%) |
Jun 18, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 504 | +0.00(+0.00%) |
Jun 17, 2004 | 1.508 | 1.508 | 1.506 | 1.506 | 1,514 | +0.00(+0.33%) |
Jun 16, 2004 | 1.501 | 1.501 | 1.493 | 1.501 | 4,038 | -0.00(-0.33%) |
Jun 15, 2004 | 1.487 | 1.506 | 1.487 | 1.506 | 11,609 | +0.02(+1.33%) |
Jun 14, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 23,723 | -0.00(-0.13%) |
Jun 10, 2004 | 1.488 | 1.491 | 1.488 | 1.488 | 8,580 | -0.00(-0.20%) |
Jun 09, 2004 | 1.486 | 1.501 | 1.486 | 1.491 | 10,095 | +0.00(+0.33%) |
Jun 08, 2004 | 1.481 | 1.486 | 1.481 | 1.486 | 4,038 | +0.00(+0.00%) |
Jun 07, 2004 | 1.487 | 1.487 | 1.486 | 1.486 | 4,038 | +0.00(+0.00%) |
Jun 04, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 2,523 | +0.00(+0.00%) |
Jun 03, 2004 | 1.486 | 1.487 | 1.486 | 1.486 | 27,761 | +0.02(+1.35%) |
Jun 02, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 504 | -0.01(-0.67%) |
May 28, 2004 | 1.460 | 1.481 | 1.460 | 1.476 | 8,076 | +0.01(+0.68%) |
May 27, 2004 | 1.417 | 1.466 | 1.417 | 1.466 | 19,685 | +0.04(+2.78%) |
May 26, 2004 | 1.461 | 1.461 | 1.426 | 1.426 | 6,057 | -0.04(-3.03%) |
May 25, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 5,552 | -0.01(-1.00%) |
May 24, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1.456 | 1.501 | 1.456 | 1.486 | 16,152 | +0.02(+1.70%) |
May 19, 2004 | 1.426 | 1.461 | 1.426 | 1.461 | 9,590 | +0.05(+3.51%) |
May 18, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 5,047 | -0.01(-1.04%) |
May 17, 2004 | 1.506 | 1.506 | 1.402 | 1.426 | 128,207 | -0.09(-5.70%) |
May 14, 2004 | 1.585 | 1.585 | 1.501 | 1.513 | 54,513 | -0.08(-5.16%) |
May 13, 2004 | 1.590 | 1.595 | 1.590 | 1.595 | 20,190 | -0.00(-0.31%) |
May 12, 2004 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.595 | 1.615 | 1.595 | 1.600 | 74,703 | -0.01(-0.86%) |
May 10, 2004 | 1.555 | 1.614 | 1.545 | 1.614 | 39,370 | +0.07(+4.76%) |
May 07, 2004 | 1.545 | 1.550 | 1.540 | 1.540 | 160,511 | -0.01(-0.38%) |
May 06, 2004 | 1.535 | 1.546 | 1.535 | 1.546 | 64,103 | -0.00(-0.32%) |
May 05, 2004 | 1.555 | 1.555 | 1.545 | 1.551 | 29,275 | -0.02(-1.51%) |
May 04, 2004 | 1.565 | 1.575 | 1.565 | 1.575 | 1,009 | -0.01(-0.62%) |