Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.412 | 1.412 | 1.398 | 1.398 | 12,596 | -0.01(-0.78%) |
Jul 29, 2004 | 1.397 | 1.414 | 1.397 | 1.409 | 20,694 | -0.00(-0.31%) |
Jul 28, 2004 | 1.429 | 1.429 | 1.391 | 1.414 | 15,296 | -0.01(-0.83%) |
Jul 27, 2004 | 1.391 | 1.426 | 1.391 | 1.425 | 43,189 | -0.01(-0.88%) |
Jul 26, 2004 | 1.387 | 1.438 | 1.386 | 1.438 | 75,581 | +0.03(+1.84%) |
Jul 23, 2004 | 1.410 | 1.412 | 1.386 | 1.412 | 30,592 | +0.01(+0.84%) |
Jul 22, 2004 | 1.419 | 1.426 | 1.400 | 1.400 | 132,266 | -0.04(-2.72%) |
Jul 21, 2004 | 1.482 | 1.482 | 1.430 | 1.440 | 201,549 | -0.04(-2.85%) |
Jul 20, 2004 | 1.441 | 1.482 | 1.423 | 1.482 | 26,993 | +0.04(+2.83%) |
Jul 19, 2004 | 1.400 | 1.453 | 1.400 | 1.441 | 44,088 | +0.01(+0.46%) |
Jul 16, 2004 | 1.304 | 1.467 | 1.304 | 1.434 | 16,195 | +0.01(+0.52%) |
Jul 15, 2004 | 1.305 | 1.430 | 1.305 | 1.427 | 75,581 | -0.00(-0.16%) |
Jul 14, 2004 | 1.306 | 1.446 | 1.306 | 1.429 | 189,852 | +0.02(+1.10%) |
Jul 13, 2004 | 1.395 | 1.414 | 1.357 | 1.414 | 111,572 | +0.06(+4.21%) |
Jul 12, 2004 | 1.388 | 1.388 | 1.357 | 1.357 | 65,683 | +0.01(+0.83%) |
Jul 09, 2004 | 1.332 | 1.353 | 1.308 | 1.346 | 76,480 | +0.02(+1.57%) |
Jul 08, 2004 | 1.274 | 1.440 | 1.274 | 1.325 | 252,836 | +0.01(+0.62%) |
Jul 07, 2004 | 1.318 | 1.318 | 1.300 | 1.317 | 42,289 | -0.00(-0.34%) |
Jul 06, 2004 | 1.317 | 1.371 | 1.291 | 1.321 | 98,975 | -0.01(-0.45%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.306 | 1.327 | 59,385 | -0.01(-0.44%) |
Jul 01, 2004 | 1.275 | 1.333 | 1.275 | 1.333 | 136,765 | +0.06(+4.53%) |
Jun 30, 2004 | 1.278 | 1.296 | 1.271 | 1.275 | 85,478 | -0.00(-0.23%) |
Jun 29, 2004 | 1.265 | 1.296 | 1.260 | 1.278 | 57,585 | +0.02(+1.65%) |
Jun 28, 2004 | 1.250 | 1.260 | 1.205 | 1.257 | 19,795 | +0.05(+4.37%) |
Jun 25, 2004 | 1.223 | 1.223 | 1.200 | 1.205 | 69,282 | -0.00(-0.25%) |
Jun 24, 2004 | 1.289 | 1.289 | 1.204 | 1.208 | 119,670 | -0.00(-0.31%) |
Jun 23, 2004 | 1.185 | 1.214 | 1.185 | 1.211 | 136,765 | -0.00(-0.30%) |
Jun 22, 2004 | 1.219 | 1.234 | 1.208 | 1.215 | 113,371 | -0.00(-0.31%) |
Jun 21, 2004 | 1.238 | 1.238 | 1.200 | 1.219 | 75,581 | -0.04(-2.89%) |
Jun 18, 2004 | 1.314 | 1.314 | 1.255 | 1.255 | 31,492 | -0.03(-2.48%) |
Jun 17, 2004 | 1.279 | 1.306 | 1.260 | 1.287 | 36,890 | +0.01(+0.64%) |
Jun 16, 2004 | 1.260 | 1.303 | 1.260 | 1.279 | 34,191 | -0.03(-2.04%) |
Jun 15, 2004 | 1.299 | 1.306 | 1.291 | 1.306 | 25,193 | -0.02(-1.78%) |
Jun 14, 2004 | 1.329 | 1.334 | 1.273 | 1.329 | 76,480 | +0.03(+1.99%) |
Jun 10, 2004 | 1.333 | 1.333 | 1.301 | 1.303 | 8,097 | -0.03(-2.22%) |
Jun 09, 2004 | 1.298 | 1.333 | 1.261 | 1.333 | 11,697 | +0.03(+1.98%) |
Jun 08, 2004 | 1.322 | 1.326 | 1.298 | 1.307 | 11,697 | -0.01(-1.12%) |
Jun 07, 2004 | 1.297 | 1.326 | 1.297 | 1.322 | 35,091 | +0.03(+2.59%) |
Jun 04, 2004 | 1.260 | 1.288 | 1.260 | 1.288 | 8,097 | +0.02(+1.28%) |
Jun 03, 2004 | 1.197 | 1.272 | 1.197 | 1.272 | 25,193 | +0.00(+0.00%) |
Jun 02, 2004 | 1.171 | 1.272 | 1.171 | 1.272 | 41,389 | +0.08(+6.91%) |
Jun 01, 2004 | 1.231 | 1.231 | 1.174 | 1.190 | 116,970 | +0.02(+1.45%) |
May 28, 2004 | 1.230 | 1.257 | 1.173 | 1.173 | 192,551 | -0.08(-6.44%) |
May 27, 2004 | 1.282 | 1.293 | 1.237 | 1.254 | 185,353 | -0.03(-2.20%) |
May 26, 2004 | 1.281 | 1.291 | 1.268 | 1.282 | 71,082 | +0.00(+0.23%) |
May 25, 2004 | 1.267 | 1.293 | 1.267 | 1.279 | 8,097 | -0.02(-1.37%) |
May 24, 2004 | 1.268 | 1.297 | 1.261 | 1.297 | 18,895 | +0.02(+1.45%) |
May 21, 2004 | 1.285 | 1.286 | 1.267 | 1.278 | 9,897 | -0.02(-1.25%) |
May 20, 2004 | 1.241 | 1.296 | 1.241 | 1.294 | 46,788 | +0.02(+1.50%) |
May 19, 2004 | 1.304 | 1.304 | 1.275 | 1.275 | 6,298 | -0.02(-1.37%) |
May 18, 2004 | 1.251 | 1.294 | 1.251 | 1.293 | 18,895 | +0.03(+2.65%) |
May 17, 2004 | 1.260 | 1.273 | 1.260 | 1.260 | 30,592 | -0.00(-0.06%) |
May 14, 2004 | 1.297 | 1.297 | 1.260 | 1.260 | 17,995 | -0.04(-3.18%) |
May 13, 2004 | 1.316 | 1.316 | 1.297 | 1.302 | 18,895 | -0.03(-2.34%) |
May 12, 2004 | 1.311 | 1.333 | 1.311 | 1.333 | 5,398 | +0.02(+1.35%) |
May 11, 2004 | 1.301 | 1.334 | 1.301 | 1.315 | 33,291 | +0.03(+2.36%) |
May 10, 2004 | 1.268 | 1.289 | 1.208 | 1.285 | 65,683 | -0.01(-1.13%) |
May 07, 2004 | 1.400 | 1.400 | 1.300 | 1.300 | 27,893 | -0.08(-5.90%) |
May 06, 2004 | 1.327 | 1.432 | 1.327 | 1.381 | 56,685 | -0.05(-3.37%) |
May 05, 2004 | 1.278 | 1.429 | 1.278 | 1.429 | 95,376 | +0.13(+10.10%) |
May 04, 2004 | 1.277 | 1.345 | 1.244 | 1.298 | 60,284 | +0.03(+2.76%) |