Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.812 | 1.894 | 1.809 | 1.877 | 8,581,504 | +0.06(+3.27%) |
Jun 29, 2004 | 1.819 | 1.840 | 1.816 | 1.817 | 4,675,995 | -0.01(-0.43%) |
Jun 28, 2004 | 1.836 | 1.847 | 1.814 | 1.825 | 6,024,126 | +0.01(+0.59%) |
Jun 25, 2004 | 1.810 | 1.825 | 1.796 | 1.814 | 6,860,957 | +0.00(+0.22%) |
Jun 24, 2004 | 1.812 | 1.851 | 1.797 | 1.810 | 10,812,466 | +0.07(+4.03%) |
Jun 23, 2004 | 1.723 | 1.756 | 1.719 | 1.740 | 4,566,305 | +0.02(+1.05%) |
Jun 22, 2004 | 1.677 | 1.724 | 1.665 | 1.722 | 3,328,749 | +0.04(+2.42%) |
Jun 21, 2004 | 1.705 | 1.710 | 1.674 | 1.682 | 4,843,185 | -0.01(-0.63%) |
Jun 18, 2004 | 1.696 | 1.714 | 1.680 | 1.692 | 2,536,148 | +0.01(+0.47%) |
Jun 17, 2004 | 1.665 | 1.689 | 1.648 | 1.684 | 2,713,068 | +0.02(+1.43%) |
Jun 16, 2004 | 1.662 | 1.691 | 1.657 | 1.661 | 3,727,704 | +0.01(+0.62%) |
Jun 15, 2004 | 1.669 | 1.688 | 1.650 | 1.650 | 4,389,385 | -0.02(-1.08%) |
Jun 14, 2004 | 1.680 | 1.680 | 1.644 | 1.669 | 3,005,870 | -0.00(-0.14%) |
Jun 10, 2004 | 1.722 | 1.722 | 1.657 | 1.671 | 5,247,447 | -0.04(-2.51%) |
Jun 09, 2004 | 1.738 | 1.744 | 1.711 | 1.714 | 2,866,988 | -0.03(-1.56%) |
Jun 08, 2004 | 1.743 | 1.752 | 1.730 | 1.741 | 4,806,916 | -0.01(-0.81%) |
Jun 07, 2004 | 1.745 | 1.757 | 1.736 | 1.755 | 2,277,845 | +0.02(+1.04%) |
Jun 04, 2004 | 1.706 | 1.737 | 1.706 | 1.737 | 3,268,597 | +0.04(+2.26%) |
Jun 03, 2004 | 1.709 | 1.717 | 1.695 | 1.699 | 1,950,543 | -0.02(-1.41%) |
Jun 02, 2004 | 1.704 | 1.727 | 1.700 | 1.723 | 1,813,430 | +0.01(+0.83%) |
Jun 01, 2004 | 1.684 | 1.709 | 1.683 | 1.709 | 3,035,947 | +0.01(+0.83%) |
May 28, 2004 | 1.682 | 1.696 | 1.682 | 1.695 | 2,763,490 | +0.00(+0.03%) |
May 27, 2004 | 1.698 | 1.710 | 1.682 | 1.694 | 2,209,730 | +0.00(+0.17%) |
May 26, 2004 | 1.699 | 1.707 | 1.682 | 1.691 | 1,980,619 | -0.01(-0.43%) |
May 25, 2004 | 1.649 | 1.706 | 1.644 | 1.699 | 2,860,796 | +0.06(+3.51%) |
May 24, 2004 | 1.648 | 1.673 | 1.639 | 1.641 | 3,998,392 | -0.00(-0.28%) |
May 21, 2004 | 1.611 | 1.653 | 1.611 | 1.645 | 3,002,332 | +0.04(+2.45%) |
May 20, 2004 | 1.592 | 1.625 | 1.569 | 1.606 | 2,383,112 | +0.03(+1.74%) |
May 19, 2004 | 1.605 | 1.629 | 1.572 | 1.579 | 1,944,350 | -0.02(-1.06%) |
May 18, 2004 | 1.558 | 1.599 | 1.557 | 1.596 | 1,134,941 | +0.02(+1.22%) |
May 17, 2004 | 1.583 | 1.596 | 1.549 | 1.576 | 1,962,042 | -0.02(-1.20%) |
May 14, 2004 | 1.550 | 1.607 | 1.540 | 1.596 | 4,592,843 | +0.04(+2.54%) |
May 13, 2004 | 1.582 | 1.583 | 1.542 | 1.556 | 1,300,362 | -0.03(-1.68%) |
May 12, 2004 | 1.583 | 1.583 | 1.522 | 1.583 | 4,010,776 | +0.00(+0.07%) |
May 11, 2004 | 1.530 | 1.583 | 1.530 | 1.582 | 3,832,971 | +0.04(+2.68%) |
May 10, 2004 | 1.597 | 1.600 | 1.504 | 1.540 | 5,425,251 | -0.07(-4.35%) |
May 07, 2004 | 1.650 | 1.668 | 1.597 | 1.610 | 4,998,874 | -0.05(-3.10%) |
May 06, 2004 | 1.696 | 1.696 | 1.654 | 1.662 | 3,701,166 | -0.02(-1.24%) |
May 05, 2004 | 1.709 | 1.718 | 1.682 | 1.683 | 3,580,860 | -0.02(-1.26%) |
May 04, 2004 | 1.701 | 1.747 | 1.690 | 1.704 | 5,244,793 | -0.01(-0.30%) |
May 03, 2004 | 1.650 | 1.724 | 1.650 | 1.709 | 3,382,710 | +0.04(+2.51%) |
Apr 30, 2004 | 1.685 | 1.701 | 1.650 | 1.667 | 1,964,696 | -0.02(-1.11%) |
Apr 29, 2004 | 1.724 | 1.727 | 1.670 | 1.686 | 3,292,481 | -0.04(-2.10%) |
Apr 28, 2004 | 1.778 | 1.778 | 1.715 | 1.722 | 2,167,270 | -0.06(-3.15%) |
Apr 27, 2004 | 1.772 | 1.780 | 1.755 | 1.778 | 3,188,098 | +0.01(+0.83%) |
Apr 26, 2004 | 1.763 | 1.788 | 1.752 | 1.764 | 5,440,290 | +0.01(+0.52%) |
Apr 23, 2004 | 1.724 | 1.762 | 1.711 | 1.754 | 6,078,086 | +0.04(+2.11%) |
Apr 22, 2004 | 1.701 | 1.724 | 1.684 | 1.718 | 4,634,419 | +0.03(+1.54%) |
Apr 21, 2004 | 1.733 | 1.751 | 1.658 | 1.692 | 6,235,545 | +0.02(+1.35%) |
Apr 20, 2004 | 1.668 | 1.717 | 1.661 | 1.670 | 6,168,315 | -0.00(-0.20%) |
Apr 19, 2004 | 1.628 | 1.677 | 1.626 | 1.673 | 1,953,196 | +0.03(+1.96%) |
Apr 16, 2004 | 1.619 | 1.644 | 1.608 | 1.641 | 2,085,002 | +0.02(+1.15%) |
Apr 15, 2004 | 1.652 | 1.669 | 1.583 | 1.622 | 2,360,997 | -0.03(-1.61%) |
Apr 14, 2004 | 1.642 | 1.665 | 1.620 | 1.649 | 5,507,519 | -0.01(-0.58%) |
Apr 13, 2004 | 1.629 | 1.702 | 1.625 | 1.658 | 10,894,733 | +0.03(+2.05%) |
Apr 12, 2004 | 1.590 | 1.629 | 1.583 | 1.625 | 2,296,421 | +0.04(+2.68%) |
Apr 08, 2004 | 1.604 | 1.610 | 1.577 | 1.583 | 1,448,974 | -0.01(-0.78%) |
Apr 07, 2004 | 1.599 | 1.609 | 1.575 | 1.595 | 1,894,813 | -0.01(-0.42%) |
Apr 06, 2004 | 1.606 | 1.610 | 1.589 | 1.602 | 2,802,412 | -0.01(-0.74%) |
Apr 05, 2004 | 1.623 | 1.638 | 1.608 | 1.614 | 4,311,540 | -0.01(-0.70%) |
Apr 02, 2004 | 1.648 | 1.670 | 1.622 | 1.625 | 2,729,875 | -0.01(-0.42%) |