Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.577 | 1.645 | 1.563 | 1.645 | 21,467 | +0.07(+4.30%) |
Jul 29, 2004 | 1.541 | 1.577 | 1.541 | 1.577 | 47,805 | +0.08(+5.44%) |
Jul 28, 2004 | 1.541 | 1.541 | 1.482 | 1.496 | 16,156 | +0.02(+1.22%) |
Jul 27, 2004 | 1.459 | 1.514 | 1.437 | 1.478 | 22,574 | +0.06(+4.14%) |
Jul 26, 2004 | 1.536 | 1.545 | 1.360 | 1.419 | 75,027 | -0.07(-4.56%) |
Jul 23, 2004 | 1.491 | 1.505 | 1.432 | 1.487 | 44,706 | +0.03(+2.17%) |
Jul 22, 2004 | 1.496 | 1.514 | 1.446 | 1.455 | 12,393 | -0.06(-4.17%) |
Jul 21, 2004 | 1.568 | 1.568 | 1.505 | 1.518 | 15,935 | -0.05(-3.45%) |
Jul 20, 2004 | 1.500 | 1.649 | 1.500 | 1.572 | 21,246 | +0.03(+1.75%) |
Jul 19, 2004 | 1.428 | 1.545 | 1.428 | 1.545 | 56,879 | +0.10(+6.88%) |
Jul 16, 2004 | 1.455 | 1.482 | 1.446 | 1.446 | 21,467 | -0.04(-2.44%) |
Jul 15, 2004 | 1.550 | 1.563 | 1.446 | 1.482 | 79,896 | -0.08(-5.20%) |
Jul 14, 2004 | 1.645 | 1.645 | 1.518 | 1.563 | 32,091 | -0.01(-0.57%) |
Jul 13, 2004 | 1.536 | 1.627 | 1.536 | 1.572 | 31,870 | -0.03(-1.97%) |
Jul 12, 2004 | 1.546 | 1.627 | 1.546 | 1.604 | 20,804 | +0.04(+2.60%) |
Jul 09, 2004 | 1.627 | 1.694 | 1.532 | 1.563 | 94,503 | -0.07(-4.42%) |
Jul 08, 2004 | 1.636 | 1.663 | 1.627 | 1.636 | 34,083 | -0.00(-0.28%) |
Jul 07, 2004 | 1.636 | 1.672 | 1.636 | 1.640 | 27,222 | -0.03(-1.63%) |
Jul 06, 2004 | 1.667 | 1.667 | 1.640 | 1.667 | 19,254 | -0.02(-1.07%) |
Jul 02, 2004 | 1.694 | 1.721 | 1.572 | 1.685 | 129,250 | -0.04(-2.10%) |
Jul 01, 2004 | 1.708 | 1.839 | 1.703 | 1.721 | 56,879 | -0.06(-3.54%) |
Jun 30, 2004 | 1.753 | 1.848 | 1.749 | 1.785 | 92,511 | +0.05(+2.86%) |
Jun 29, 2004 | 1.771 | 1.785 | 1.703 | 1.735 | 52,231 | -0.07(-3.76%) |
Jun 28, 2004 | 1.848 | 1.848 | 1.771 | 1.803 | 59,756 | +0.02(+1.01%) |
Jun 25, 2004 | 1.699 | 1.848 | 1.699 | 1.785 | 178,383 | +0.10(+6.18%) |
Jun 24, 2004 | 1.780 | 1.830 | 1.681 | 1.681 | 362,964 | -0.05(-3.12%) |
Jun 23, 2004 | 1.681 | 1.767 | 1.518 | 1.735 | 316,265 | +0.12(+7.56%) |
Jun 22, 2004 | 1.545 | 1.663 | 1.505 | 1.613 | 83,658 | +0.11(+7.53%) |
Jun 21, 2004 | 1.672 | 1.672 | 1.500 | 1.500 | 36,296 | -0.02(-1.19%) |
Jun 18, 2004 | 1.712 | 1.717 | 1.518 | 1.518 | 86,535 | -0.19(-10.88%) |
Jun 17, 2004 | 1.636 | 1.703 | 1.623 | 1.703 | 70,379 | +0.09(+5.31%) |
Jun 16, 2004 | 1.419 | 1.717 | 1.419 | 1.618 | 169,973 | +0.21(+15.11%) |
Jun 15, 2004 | 1.369 | 1.419 | 1.356 | 1.405 | 48,911 | +0.03(+1.97%) |
Jun 14, 2004 | 1.446 | 1.464 | 1.378 | 1.378 | 67,945 | -0.11(-7.58%) |
Jun 10, 2004 | 1.532 | 1.541 | 1.491 | 1.491 | 28,328 | -0.04(-2.37%) |
Jun 09, 2004 | 1.464 | 1.622 | 1.401 | 1.527 | 126,373 | +0.01(+0.59%) |
Jun 08, 2004 | 1.464 | 1.536 | 1.365 | 1.518 | 79,011 | -0.02(-1.18%) |
Jun 07, 2004 | 1.446 | 1.604 | 1.446 | 1.536 | 49,796 | +0.06(+4.29%) |
Jun 04, 2004 | 1.414 | 1.473 | 1.414 | 1.473 | 5,975 | +0.01(+0.93%) |
Jun 03, 2004 | 1.396 | 1.459 | 1.396 | 1.459 | 19,254 | +0.00(+0.31%) |
Jun 02, 2004 | 1.446 | 1.482 | 1.387 | 1.455 | 28,992 | -0.01(-0.92%) |
Jun 01, 2004 | 1.414 | 1.554 | 1.414 | 1.468 | 61,969 | +0.00(+0.00%) |
May 28, 2004 | 1.383 | 1.473 | 1.383 | 1.468 | 29,656 | +0.07(+4.84%) |
May 27, 2004 | 1.432 | 1.455 | 1.401 | 1.401 | 30,763 | -0.05(-3.73%) |
May 26, 2004 | 1.518 | 1.581 | 1.423 | 1.455 | 80,560 | -0.10(-6.67%) |
May 25, 2004 | 1.554 | 1.636 | 1.491 | 1.559 | 65,731 | +0.04(+2.68%) |
May 24, 2004 | 1.333 | 1.717 | 1.324 | 1.518 | 221,319 | +0.19(+13.90%) |
May 21, 2004 | 1.315 | 1.333 | 1.310 | 1.333 | 30,320 | +0.04(+3.15%) |
May 20, 2004 | 1.274 | 1.328 | 1.274 | 1.292 | 40,501 | +0.00(+0.35%) |
May 19, 2004 | 1.224 | 1.337 | 1.224 | 1.288 | 101,364 | +0.05(+4.40%) |
May 18, 2004 | 1.297 | 1.337 | 1.220 | 1.234 | 92,290 | -0.05(-4.21%) |
May 17, 2004 | 1.288 | 1.292 | 1.283 | 1.288 | 34,083 | -0.00(-0.35%) |
May 14, 2004 | 1.324 | 1.356 | 1.288 | 1.292 | 86,535 | -0.04(-2.72%) |
May 13, 2004 | 1.333 | 1.333 | 1.319 | 1.328 | 25,230 | +0.00(+0.00%) |
May 12, 2004 | 1.365 | 1.370 | 1.324 | 1.328 | 46,255 | -0.03(-2.00%) |
May 11, 2004 | 1.332 | 1.385 | 1.332 | 1.356 | 63,518 | +0.05(+3.81%) |
May 10, 2004 | 1.405 | 1.405 | 1.301 | 1.306 | 97,823 | -0.14(-9.69%) |
May 07, 2004 | 1.392 | 1.523 | 1.360 | 1.446 | 165,547 | +0.05(+3.90%) |
May 06, 2004 | 1.387 | 1.396 | 1.374 | 1.392 | 27,664 | +0.02(+1.32%) |
May 05, 2004 | 1.410 | 1.437 | 1.360 | 1.374 | 75,248 | +0.00(+0.33%) |
May 04, 2004 | 1.423 | 1.423 | 1.365 | 1.369 | 52,895 | -0.07(-5.02%) |