Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.290 | 1.340 | 1.260 | 1.330 | 822,600 | +0.08(+6.40%) |
Jul 29, 2004 | 1.290 | 1.320 | 1.250 | 1.250 | 991,600 | -0.05(-3.85%) |
Jul 28, 2004 | 1.270 | 1.320 | 1.250 | 1.300 | 1,156,200 | +0.01(+0.78%) |
Jul 27, 2004 | 1.280 | 1.330 | 1.250 | 1.290 | 1,111,400 | -0.02(-1.53%) |
Jul 26, 2004 | 1.450 | 1.450 | 1.280 | 1.310 | 1,254,800 | -0.09(-6.43%) |
Jul 23, 2004 | 1.400 | 1.450 | 1.390 | 1.400 | 851,800 | +0.01(+0.72%) |
Jul 22, 2004 | 1.400 | 1.430 | 1.370 | 1.390 | 1,061,800 | +0.00(+0.00%) |
Jul 21, 2004 | 1.400 | 1.490 | 1.370 | 1.390 | 1,637,000 | -0.04(-2.80%) |
Jul 20, 2004 | 1.430 | 1.440 | 1.360 | 1.430 | 1,757,100 | +0.01(+0.70%) |
Jul 19, 2004 | 1.550 | 1.570 | 1.380 | 1.420 | 3,082,700 | -0.12(-7.79%) |
Jul 16, 2004 | 1.600 | 1.610 | 1.520 | 1.540 | 2,134,700 | -0.02(-1.28%) |
Jul 15, 2004 | 1.760 | 1.800 | 1.550 | 1.560 | 5,447,500 | -0.21(-11.86%) |
Jul 14, 2004 | 1.810 | 1.840 | 1.690 | 1.770 | 1,932,500 | -0.03(-1.67%) |
Jul 13, 2004 | 1.890 | 1.900 | 1.800 | 1.800 | 1,049,500 | -0.05(-2.70%) |
Jul 12, 2004 | 1.910 | 2.030 | 1.800 | 1.850 | 2,193,500 | -0.05(-2.63%) |
Jul 09, 2004 | 1.970 | 2.040 | 1.880 | 1.900 | 895,900 | -0.05(-2.56%) |
Jul 08, 2004 | 1.990 | 1.990 | 1.900 | 1.950 | 1,302,800 | -0.06(-2.99%) |
Jul 07, 2004 | 2.040 | 2.060 | 2.010 | 2.010 | 762,200 | -0.02(-0.99%) |
Jul 06, 2004 | 2.040 | 2.140 | 2.000 | 2.030 | 1,274,300 | +0.02(+1.00%) |
Jul 02, 2004 | 2.030 | 2.050 | 2.000 | 2.010 | 601,700 | -0.04(-1.95%) |
Jul 01, 2004 | 2.100 | 2.120 | 2.000 | 2.050 | 927,300 | -0.04(-1.91%) |
Jun 30, 2004 | 2.100 | 2.140 | 2.060 | 2.090 | 733,000 | -0.01(-0.48%) |
Jun 29, 2004 | 2.100 | 2.120 | 2.000 | 2.100 | 1,710,100 | +0.06(+2.94%) |
Jun 28, 2004 | 2.250 | 2.270 | 2.030 | 2.040 | 2,449,900 | -0.20(-8.93%) |
Jun 25, 2004 | 2.320 | 2.320 | 2.160 | 2.240 | 895,500 | -0.04(-1.75%) |
Jun 24, 2004 | 2.290 | 2.330 | 2.270 | 2.280 | 685,700 | -0.03(-1.30%) |
Jun 23, 2004 | 2.300 | 2.320 | 2.260 | 2.310 | 893,300 | +0.03(+1.32%) |
Jun 22, 2004 | 2.300 | 2.360 | 2.250 | 2.280 | 1,706,000 | -0.03(-1.30%) |
Jun 21, 2004 | 2.400 | 2.400 | 2.290 | 2.310 | 771,300 | -0.09(-3.75%) |
Jun 18, 2004 | 2.400 | 2.410 | 2.320 | 2.400 | 733,200 | +0.02(+0.84%) |
Jun 17, 2004 | 2.310 | 2.460 | 2.250 | 2.380 | 2,518,300 | +0.05(+2.15%) |
Jun 16, 2004 | 2.330 | 2.430 | 2.300 | 2.330 | 1,070,900 | +0.01(+0.43%) |
Jun 15, 2004 | 2.450 | 2.450 | 2.260 | 2.320 | 1,048,000 | -0.07(-2.93%) |
Jun 14, 2004 | 2.410 | 2.570 | 2.350 | 2.390 | 2,162,900 | -0.01(-0.42%) |
Jun 10, 2004 | 2.480 | 2.490 | 2.400 | 2.400 | 482,900 | -0.07(-2.83%) |
Jun 09, 2004 | 2.420 | 2.550 | 2.400 | 2.470 | 952,700 | +0.05(+2.07%) |
Jun 08, 2004 | 2.450 | 2.500 | 2.400 | 2.420 | 918,700 | +0.01(+0.41%) |
Jun 07, 2004 | 2.430 | 2.500 | 2.400 | 2.410 | 873,100 | -0.03(-1.23%) |
Jun 04, 2004 | 2.560 | 2.580 | 2.440 | 2.440 | 902,500 | -0.09(-3.56%) |
Jun 03, 2004 | 2.550 | 2.580 | 2.430 | 2.530 | 1,457,300 | +0.00(+0.00%) |
Jun 02, 2004 | 2.610 | 2.620 | 2.500 | 2.530 | 1,201,400 | -0.04(-1.56%) |
Jun 01, 2004 | 2.460 | 2.680 | 2.420 | 2.570 | 2,424,900 | +0.03(+1.18%) |
May 28, 2004 | 2.650 | 2.650 | 2.520 | 2.540 | 1,017,300 | -0.10(-3.79%) |
May 27, 2004 | 2.650 | 2.740 | 2.480 | 2.640 | 3,195,700 | +0.09(+3.53%) |
May 26, 2004 | 2.410 | 2.620 | 2.410 | 2.550 | 2,800,000 | +0.18(+7.59%) |
May 25, 2004 | 2.280 | 2.400 | 2.260 | 2.370 | 1,407,900 | +0.11(+4.87%) |
May 24, 2004 | 2.380 | 2.380 | 2.260 | 2.260 | 795,700 | -0.03(-1.31%) |
May 21, 2004 | 2.380 | 2.420 | 2.260 | 2.290 | 872,100 | -0.04(-1.72%) |
May 20, 2004 | 2.450 | 2.500 | 2.310 | 2.330 | 1,190,900 | +0.00(+0.00%) |
May 19, 2004 | 2.260 | 2.540 | 2.240 | 2.330 | 2,889,900 | +0.09(+4.02%) |
May 18, 2004 | 2.220 | 2.320 | 2.210 | 2.240 | 1,123,200 | +0.00(+0.00%) |
May 17, 2004 | 2.370 | 2.390 | 2.210 | 2.240 | 2,015,900 | -0.11(-4.68%) |
May 14, 2004 | 2.411 | 2.550 | 2.300 | 2.350 | 1,528,500 | -0.14(-5.62%) |
May 13, 2004 | 2.400 | 2.660 | 2.350 | 2.490 | 3,831,200 | -0.33(-11.70%) |
May 12, 2004 | 2.900 | 2.960 | 2.760 | 2.820 | 4,099,900 | +0.07(+2.55%) |
May 11, 2004 | 2.720 | 2.790 | 2.600 | 2.750 | 1,569,300 | +0.26(+10.44%) |
May 10, 2004 | 2.520 | 2.650 | 2.360 | 2.490 | 2,229,000 | -0.17(-6.39%) |
May 07, 2004 | 2.600 | 2.840 | 2.600 | 2.660 | 1,476,100 | -0.03(-1.12%) |
May 06, 2004 | 2.720 | 2.840 | 2.630 | 2.690 | 2,028,900 | -0.08(-2.89%) |
May 05, 2004 | 2.630 | 2.900 | 2.620 | 2.770 | 4,057,300 | +0.21(+8.20%) |
May 04, 2004 | 2.390 | 2.590 | 2.290 | 2.560 | 3,331,500 | +0.34(+15.32%) |