Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.162 | 1.164 | 1.158 | 1.164 | 17,111 | +0.01(+0.57%) |
Jun 29, 2004 | 1.154 | 1.163 | 1.149 | 1.157 | 42,778 | +0.01(+0.73%) |
Jun 28, 2004 | 1.156 | 1.156 | 1.140 | 1.149 | 15,210 | -0.01(-0.62%) |
Jun 25, 2004 | 1.157 | 1.170 | 1.151 | 1.156 | 47,532 | -0.01(-0.54%) |
Jun 24, 2004 | 1.170 | 1.176 | 1.158 | 1.162 | 21,864 | -0.01(-1.25%) |
Jun 23, 2004 | 1.179 | 1.179 | 1.177 | 1.177 | 34,223 | -0.01(-0.44%) |
Jun 22, 2004 | 1.187 | 1.189 | 1.180 | 1.182 | 18,062 | -0.00(-0.11%) |
Jun 21, 2004 | 1.143 | 1.195 | 1.143 | 1.183 | 72,248 | +0.05(+4.17%) |
Jun 18, 2004 | 1.146 | 1.152 | 1.136 | 1.136 | 31,371 | -0.01(-1.10%) |
Jun 17, 2004 | 1.131 | 1.149 | 1.131 | 1.149 | 17,111 | +0.02(+2.17%) |
Jun 16, 2004 | 1.123 | 1.131 | 1.118 | 1.124 | 16,160 | +0.01(+0.59%) |
Jun 15, 2004 | 1.120 | 1.122 | 1.116 | 1.118 | 27,568 | -0.01(-0.75%) |
Jun 14, 2004 | 1.147 | 1.147 | 1.126 | 1.126 | 19,963 | -0.01(-1.22%) |
Jun 10, 2004 | 1.125 | 1.140 | 1.125 | 1.140 | 11,407 | +0.01(+1.05%) |
Jun 09, 2004 | 1.136 | 1.136 | 1.127 | 1.128 | 16,160 | -0.00(-0.35%) |
Jun 08, 2004 | 1.122 | 1.132 | 1.119 | 1.132 | 55,137 | +0.02(+1.41%) |
Jun 07, 2004 | 1.118 | 1.118 | 1.106 | 1.116 | 12,358 | +0.00(+0.33%) |
Jun 04, 2004 | 1.120 | 1.124 | 1.106 | 1.113 | 43,729 | -0.00(-0.21%) |
Jun 03, 2004 | 1.097 | 1.117 | 1.082 | 1.115 | 81,755 | +0.02(+1.56%) |
Jun 02, 2004 | 1.121 | 1.121 | 1.098 | 1.098 | 41,828 | -0.03(-2.29%) |
Jun 01, 2004 | 1.107 | 1.124 | 1.105 | 1.124 | 15,210 | +0.02(+1.69%) |
May 28, 2004 | 1.110 | 1.110 | 1.105 | 1.105 | 14,259 | +0.00(+0.05%) |
May 27, 2004 | 1.093 | 1.105 | 1.093 | 1.105 | 19,012 | +0.01(+0.72%) |
May 26, 2004 | 1.099 | 1.106 | 1.094 | 1.097 | 19,012 | -0.00(-0.36%) |
May 25, 2004 | 1.102 | 1.102 | 1.094 | 1.101 | 14,259 | -0.01(-0.59%) |
May 24, 2004 | 1.103 | 1.109 | 1.101 | 1.107 | 42,778 | +0.01(+0.60%) |
May 21, 2004 | 1.108 | 1.111 | 1.093 | 1.101 | 54,186 | -0.01(-1.23%) |
May 20, 2004 | 1.124 | 1.124 | 1.114 | 1.114 | 46,581 | -0.01(-0.89%) |
May 19, 2004 | 1.128 | 1.135 | 1.124 | 1.124 | 22,815 | +0.00(+0.12%) |
May 18, 2004 | 1.131 | 1.132 | 1.123 | 1.123 | 19,012 | -0.01(-1.04%) |
May 17, 2004 | 1.128 | 1.135 | 1.127 | 1.135 | 24,716 | +0.01(+0.94%) |
May 14, 2004 | 1.137 | 1.137 | 1.124 | 1.124 | 50,384 | -0.01(-0.58%) |
May 13, 2004 | 1.131 | 1.131 | 1.124 | 1.131 | 22,815 | -0.00(-0.35%) |
May 12, 2004 | 1.139 | 1.147 | 1.135 | 1.135 | 24,716 | +0.00(+0.23%) |
May 11, 2004 | 1.139 | 1.139 | 1.132 | 1.132 | 13,309 | -0.01(-1.03%) |
May 10, 2004 | 1.126 | 1.144 | 1.124 | 1.144 | 30,420 | +0.02(+1.64%) |
May 07, 2004 | 1.126 | 1.129 | 1.123 | 1.126 | 17,111 | -0.00(-0.35%) |
May 06, 2004 | 1.131 | 1.131 | 1.119 | 1.129 | 18,062 | -0.00(-0.12%) |
May 05, 2004 | 1.120 | 1.131 | 1.120 | 1.131 | 14,259 | +0.02(+1.37%) |
May 04, 2004 | 1.115 | 1.118 | 1.110 | 1.116 | 33,272 | +0.01(+0.64%) |
May 03, 2004 | 1.098 | 1.108 | 1.098 | 1.108 | 20,914 | +0.02(+1.44%) |
Apr 30, 2004 | 1.091 | 1.095 | 1.091 | 1.093 | 41,828 | -0.01(-0.48%) |
Apr 29, 2004 | 1.137 | 1.137 | 1.098 | 1.098 | 20,914 | -0.05(-4.02%) |
Apr 28, 2004 | 1.141 | 1.157 | 1.140 | 1.144 | 25,667 | +0.00(+0.25%) |
Apr 27, 2004 | 1.124 | 1.151 | 1.124 | 1.141 | 47,532 | +0.01(+1.02%) |
Apr 26, 2004 | 1.137 | 1.137 | 1.129 | 1.129 | 27,568 | -0.00(-0.12%) |
Apr 23, 2004 | 1.131 | 1.137 | 1.131 | 1.131 | 26,618 | +0.01(+0.58%) |
Apr 22, 2004 | 1.131 | 1.140 | 1.118 | 1.124 | 83,656 | -0.01(-1.16%) |
Apr 21, 2004 | 1.172 | 1.177 | 1.123 | 1.137 | 112,176 | -0.03(-2.92%) |
Apr 20, 2004 | 1.197 | 1.197 | 1.162 | 1.172 | 218,648 | -0.01(-0.78%) |
Apr 19, 2004 | 1.184 | 1.223 | 1.144 | 1.181 | 514,298 | +0.14(+13.96%) |
Apr 16, 2004 | 1.031 | 1.036 | 1.031 | 1.036 | 38,025 | +0.00(+0.00%) |
Apr 15, 2004 | 1.048 | 1.048 | 1.036 | 1.036 | 7,605 | -0.01(-0.51%) |
Apr 14, 2004 | 1.036 | 1.058 | 0.9993 | 1.041 | 126,435 | +0.00(+0.00%) |
Apr 13, 2004 | 1.033 | 1.049 | 1.030 | 1.041 | 38,976 | +0.01(+0.71%) |
Apr 12, 2004 | 1.010 | 1.042 | 1.010 | 1.034 | 47,532 | +0.02(+1.87%) |
Apr 08, 2004 | 1.019 | 1.019 | 1.007 | 1.015 | 4,753 | -0.01(-0.52%) |
Apr 07, 2004 | 1.020 | 1.020 | 1.014 | 1.020 | 42,778 | -0.02(-2.27%) |
Apr 06, 2004 | 1.026 | 1.044 | 1.026 | 1.044 | 98,866 | -0.00(-0.13%) |
Apr 05, 2004 | 1.015 | 1.045 | 1.012 | 1.045 | 58,939 | +0.02(+2.39%) |
Apr 02, 2004 | 1.005 | 1.021 | 0.9967 | 1.021 | 58,939 | +0.02(+1.76%) |