Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.026 | 1.190 | 1.026 | 1.190 | 16,506 | +0.16(+15.91%) |
Jun 29, 2004 | 1.101 | 1.101 | 0.9563 | 1.026 | 138,270 | -0.07(-6.38%) |
Jun 28, 2004 | 1.120 | 1.129 | 1.073 | 1.096 | 47,805 | -0.02(-2.08%) |
Jun 25, 2004 | 1.120 | 1.143 | 1.120 | 1.120 | 30,441 | -0.02(-2.04%) |
Jun 24, 2004 | 1.120 | 1.166 | 1.120 | 1.143 | 45,875 | -0.02(-2.00%) |
Jun 23, 2004 | 1.096 | 1.236 | 1.096 | 1.166 | 86,606 | +0.07(+6.38%) |
Jun 22, 2004 | 1.166 | 1.176 | 1.096 | 1.096 | 53,164 | -0.11(-8.91%) |
Jun 21, 2004 | 1.152 | 1.204 | 1.152 | 1.204 | 18,221 | +0.04(+3.20%) |
Jun 18, 2004 | 1.171 | 1.236 | 1.152 | 1.166 | 36,443 | -0.02(-1.96%) |
Jun 17, 2004 | 1.190 | 1.213 | 1.166 | 1.190 | 11,361 | +0.00(+0.00%) |
Jun 16, 2004 | 1.213 | 1.213 | 1.166 | 1.190 | 10,504 | -0.02(-1.92%) |
Jun 15, 2004 | 1.120 | 1.236 | 1.120 | 1.213 | 1,714 | -0.05(-3.70%) |
Jun 14, 2004 | 1.166 | 1.283 | 1.050 | 1.259 | 104,399 | +0.02(+1.89%) |
Jun 10, 2004 | 1.166 | 1.236 | 1.166 | 1.236 | 10,718 | +0.05(+3.92%) |
Jun 09, 2004 | 1.259 | 1.259 | 1.190 | 1.190 | 13,505 | -0.07(-5.56%) |
Jun 08, 2004 | 1.190 | 1.259 | 1.190 | 1.259 | 1,929 | +0.00(+0.00%) |
Jun 07, 2004 | 1.166 | 1.283 | 1.166 | 1.259 | 47,162 | +0.09(+8.00%) |
Jun 04, 2004 | 1.259 | 1.283 | 1.120 | 1.166 | 51,878 | -0.12(-9.09%) |
Jun 03, 2004 | 1.213 | 1.283 | 1.213 | 1.283 | 8,146 | +0.07(+5.77%) |
Jun 02, 2004 | 1.283 | 1.311 | 1.190 | 1.213 | 63,883 | -0.09(-7.14%) |
Jun 01, 2004 | 1.306 | 1.329 | 1.283 | 1.306 | 15,434 | -0.07(-4.76%) |
May 28, 2004 | 1.306 | 1.376 | 1.306 | 1.371 | 1,071 | +0.02(+1.38%) |
May 27, 2004 | 1.353 | 1.367 | 1.353 | 1.353 | 22,294 | -0.01(-1.02%) |
May 26, 2004 | 1.353 | 1.367 | 1.353 | 1.367 | 16,077 | +0.01(+1.03%) |
May 25, 2004 | 1.376 | 1.399 | 1.353 | 1.353 | 31,941 | -0.04(-2.62%) |
May 24, 2004 | 1.353 | 1.399 | 1.353 | 1.389 | 77,174 | +0.04(+2.69%) |
May 21, 2004 | 1.259 | 1.376 | 1.259 | 1.353 | 62,382 | +0.05(+3.57%) |
May 20, 2004 | 1.259 | 1.353 | 1.259 | 1.306 | 28,511 | +0.02(+1.68%) |
May 19, 2004 | 1.306 | 1.329 | 1.259 | 1.285 | 43,303 | +0.03(+1.99%) |
May 18, 2004 | 1.353 | 1.353 | 1.259 | 1.259 | 46,304 | -0.14(-10.00%) |
May 17, 2004 | 1.399 | 1.399 | 1.399 | 1.399 | 1,071 | -0.01(-0.99%) |
May 14, 2004 | 1.376 | 1.413 | 1.376 | 1.413 | 16,935 | +0.06(+4.48%) |
May 13, 2004 | 1.329 | 1.353 | 1.301 | 1.353 | 23,366 | +0.02(+1.75%) |
May 12, 2004 | 1.353 | 1.353 | 1.301 | 1.329 | 4,501 | +0.00(+0.35%) |
May 11, 2004 | 1.301 | 1.329 | 1.301 | 1.325 | 8,789 | -0.00(-0.35%) |
May 10, 2004 | 1.329 | 1.353 | 1.301 | 1.329 | 8,360 | +0.02(+1.79%) |
May 07, 2004 | 1.329 | 1.334 | 1.259 | 1.306 | 126,265 | -0.02(-1.75%) |
May 06, 2004 | 1.353 | 1.376 | 1.329 | 1.329 | 13,934 | -0.07(-5.00%) |
May 05, 2004 | 1.329 | 1.399 | 1.329 | 1.399 | 9,432 | -0.02(-1.64%) |
May 04, 2004 | 1.329 | 1.423 | 1.329 | 1.423 | 9,646 | +0.07(+5.17%) |
May 03, 2004 | 1.376 | 1.376 | 1.353 | 1.353 | 11,790 | +0.02(+1.75%) |
Apr 30, 2004 | 1.353 | 1.385 | 1.329 | 1.329 | 38,158 | -0.02(-1.72%) |
Apr 29, 2004 | 1.385 | 1.423 | 1.353 | 1.353 | 20,365 | -0.06(-3.97%) |
Apr 28, 2004 | 1.493 | 1.493 | 1.376 | 1.409 | 112,545 | -0.08(-5.62%) |
Apr 27, 2004 | 1.399 | 1.493 | 1.399 | 1.493 | 52,735 | +0.14(+10.34%) |
Apr 26, 2004 | 1.376 | 1.390 | 1.353 | 1.353 | 46,090 | -0.05(-3.33%) |
Apr 23, 2004 | 1.376 | 1.423 | 1.376 | 1.399 | 72,458 | +0.05(+3.45%) |
Apr 22, 2004 | 1.311 | 1.409 | 1.311 | 1.353 | 15,006 | -0.06(-3.97%) |
Apr 21, 2004 | 1.399 | 1.409 | 1.306 | 1.409 | 33,442 | -0.01(-0.98%) |
Apr 20, 2004 | 1.376 | 1.423 | 1.376 | 1.423 | 12,648 | +0.02(+1.67%) |
Apr 19, 2004 | 1.376 | 1.469 | 1.376 | 1.399 | 16,935 | +0.05(+3.45%) |
Apr 16, 2004 | 1.399 | 1.399 | 1.353 | 1.353 | 28,297 | -0.07(-4.92%) |
Apr 15, 2004 | 1.353 | 1.423 | 1.353 | 1.423 | 27,439 | +0.03(+2.01%) |
Apr 14, 2004 | 1.376 | 1.399 | 1.329 | 1.395 | 91,966 | +0.02(+1.36%) |
Apr 13, 2004 | 1.423 | 1.460 | 1.306 | 1.376 | 145,773 | -0.08(-5.45%) |
Apr 12, 2004 | 1.656 | 1.656 | 1.423 | 1.455 | 129,267 | -0.25(-14.52%) |
Apr 08, 2004 | 1.563 | 1.703 | 1.493 | 1.703 | 97,539 | +0.07(+4.58%) |
Apr 07, 2004 | 1.642 | 1.642 | 1.469 | 1.628 | 99,683 | -0.05(-3.06%) |
Apr 06, 2004 | 1.679 | 1.679 | 1.679 | 1.679 | 6,002 | +0.05(+2.86%) |
Apr 05, 2004 | 1.735 | 1.749 | 1.619 | 1.633 | 52,521 | -0.12(-6.67%) |
Apr 02, 2004 | 1.885 | 1.885 | 1.749 | 1.749 | 126,480 | -0.14(-7.18%) |