Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.106 | 1.233 | 1.106 | 1.176 | 8,925 | -0.02(-1.96%) |
Jul 29, 2004 | 1.176 | 1.247 | 1.176 | 1.200 | 33,788 | +0.01(+0.79%) |
Jul 28, 2004 | 1.176 | 1.191 | 1.176 | 1.191 | 19,125 | +0.01(+1.20%) |
Jul 27, 2004 | 1.271 | 1.271 | 1.176 | 1.176 | 7,862 | -0.09(-7.41%) |
Jul 26, 2004 | 1.247 | 1.318 | 1.106 | 1.271 | 8,500 | -0.02(-1.82%) |
Jul 23, 2004 | 1.318 | 1.341 | 1.082 | 1.294 | 24,863 | -0.07(-5.17%) |
Jul 22, 2004 | 1.271 | 1.365 | 1.271 | 1.365 | 14,662 | +0.00(+0.00%) |
Jul 21, 2004 | 1.294 | 1.388 | 1.271 | 1.365 | 4,037 | +0.07(+5.45%) |
Jul 20, 2004 | 1.341 | 1.341 | 1.153 | 1.294 | 4,037 | +0.14(+12.25%) |
Jul 19, 2004 | 1.355 | 1.355 | 1.129 | 1.153 | 29,113 | -0.24(-16.95%) |
Jul 16, 2004 | 1.341 | 1.412 | 1.341 | 1.388 | 12,537 | +0.02(+1.72%) |
Jul 15, 2004 | 1.365 | 1.412 | 1.176 | 1.365 | 35,913 | -0.06(-4.29%) |
Jul 14, 2004 | 1.318 | 1.435 | 1.318 | 1.426 | 21,038 | +0.01(+1.00%) |
Jul 13, 2004 | 1.365 | 1.435 | 1.318 | 1.412 | 4,462 | +0.01(+0.67%) |
Jul 12, 2004 | 1.412 | 1.412 | 1.318 | 1.402 | 19,125 | -0.01(-0.67%) |
Jul 09, 2004 | 1.318 | 1.412 | 1.318 | 1.412 | 87,340 | +0.05(+3.45%) |
Jul 08, 2004 | 1.294 | 1.365 | 1.294 | 1.365 | 2,125 | +0.01(+0.52%) |
Jul 07, 2004 | 1.223 | 1.379 | 1.223 | 1.358 | 46,114 | +0.08(+6.45%) |
Jul 06, 2004 | 1.200 | 1.294 | 1.176 | 1.275 | 87,127 | +0.09(+7.54%) |
Jul 02, 2004 | 1.106 | 1.200 | 1.031 | 1.186 | 41,013 | +0.03(+2.86%) |
Jul 01, 2004 | 1.035 | 1.176 | 0.9694 | 1.153 | 11,687 | -0.05(-3.92%) |
Jun 30, 2004 | 1.035 | 1.200 | 1.035 | 1.200 | 16,363 | +0.16(+15.91%) |
Jun 29, 2004 | 1.111 | 1.111 | 0.9647 | 1.035 | 137,066 | -0.07(-6.38%) |
Jun 28, 2004 | 1.129 | 1.139 | 1.082 | 1.106 | 47,389 | -0.02(-2.08%) |
Jun 25, 2004 | 1.129 | 1.153 | 1.129 | 1.129 | 30,175 | -0.02(-2.04%) |
Jun 24, 2004 | 1.129 | 1.176 | 1.129 | 1.153 | 45,476 | -0.02(-2.00%) |
Jun 23, 2004 | 1.106 | 1.247 | 1.106 | 1.176 | 85,852 | +0.07(+6.38%) |
Jun 22, 2004 | 1.176 | 1.186 | 1.106 | 1.106 | 52,701 | -0.11(-8.91%) |
Jun 21, 2004 | 1.162 | 1.214 | 1.162 | 1.214 | 18,063 | +0.04(+3.20%) |
Jun 18, 2004 | 1.181 | 1.247 | 1.162 | 1.176 | 36,126 | -0.02(-1.96%) |
Jun 17, 2004 | 1.200 | 1.223 | 1.176 | 1.200 | 11,262 | +0.00(+0.00%) |
Jun 16, 2004 | 1.223 | 1.223 | 1.176 | 1.200 | 10,412 | -0.02(-1.92%) |
Jun 15, 2004 | 1.129 | 1.247 | 1.129 | 1.223 | 1,700 | -0.05(-3.70%) |
Jun 14, 2004 | 1.176 | 1.294 | 1.059 | 1.271 | 103,490 | +0.02(+1.89%) |
Jun 10, 2004 | 1.176 | 1.247 | 1.176 | 1.247 | 10,625 | +0.05(+3.92%) |
Jun 09, 2004 | 1.271 | 1.271 | 1.200 | 1.200 | 13,387 | -0.07(-5.56%) |
Jun 08, 2004 | 1.200 | 1.271 | 1.200 | 1.271 | 1,912 | +0.00(+0.00%) |
Jun 07, 2004 | 1.176 | 1.294 | 1.176 | 1.271 | 46,751 | +0.09(+8.00%) |
Jun 04, 2004 | 1.271 | 1.294 | 1.129 | 1.176 | 51,426 | -0.12(-9.09%) |
Jun 03, 2004 | 1.223 | 1.294 | 1.223 | 1.294 | 8,075 | +0.07(+5.77%) |
Jun 02, 2004 | 1.294 | 1.322 | 1.200 | 1.223 | 63,327 | -0.09(-7.14%) |
Jun 01, 2004 | 1.318 | 1.341 | 1.294 | 1.318 | 15,300 | -0.07(-4.76%) |
May 28, 2004 | 1.318 | 1.388 | 1.318 | 1.383 | 1,062 | +0.02(+1.38%) |
May 27, 2004 | 1.365 | 1.379 | 1.365 | 1.365 | 22,100 | -0.01(-1.02%) |
May 26, 2004 | 1.365 | 1.379 | 1.365 | 1.379 | 15,938 | +0.01(+1.03%) |
May 25, 2004 | 1.388 | 1.412 | 1.365 | 1.365 | 31,663 | -0.04(-2.62%) |
May 24, 2004 | 1.365 | 1.412 | 1.365 | 1.401 | 76,502 | +0.04(+2.69%) |
May 21, 2004 | 1.271 | 1.388 | 1.271 | 1.365 | 61,839 | +0.05(+3.57%) |
May 20, 2004 | 1.271 | 1.365 | 1.271 | 1.318 | 28,263 | +0.02(+1.68%) |
May 19, 2004 | 1.318 | 1.341 | 1.271 | 1.296 | 42,926 | +0.03(+1.99%) |
May 18, 2004 | 1.365 | 1.365 | 1.271 | 1.271 | 45,901 | -0.14(-10.00%) |
May 17, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 1,062 | -0.01(-0.99%) |
May 14, 2004 | 1.388 | 1.426 | 1.388 | 1.426 | 16,788 | +0.06(+4.48%) |
May 13, 2004 | 1.341 | 1.365 | 1.313 | 1.365 | 23,163 | +0.02(+1.75%) |
May 12, 2004 | 1.365 | 1.365 | 1.313 | 1.341 | 4,462 | +0.00(+0.35%) |
May 11, 2004 | 1.313 | 1.341 | 1.313 | 1.336 | 8,712 | -0.00(-0.35%) |
May 10, 2004 | 1.341 | 1.365 | 1.313 | 1.341 | 8,287 | +0.02(+1.79%) |
May 07, 2004 | 1.341 | 1.346 | 1.271 | 1.318 | 125,166 | -0.02(-1.75%) |
May 06, 2004 | 1.365 | 1.388 | 1.341 | 1.341 | 13,812 | -0.07(-5.00%) |
May 05, 2004 | 1.341 | 1.412 | 1.341 | 1.412 | 9,350 | -0.02(-1.64%) |
May 04, 2004 | 1.341 | 1.435 | 1.341 | 1.435 | 9,562 | +0.07(+5.17%) |