Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.393 | 1.439 | 1.393 | 1.422 | 92,213 | +0.03(+2.38%) |
Jul 29, 2004 | 1.392 | 1.396 | 1.388 | 1.388 | 2,672 | -0.01(-0.44%) |
Jul 28, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 445 | -0.00(-0.28%) |
Jul 23, 2004 | 1.399 | 1.399 | 1.399 | 1.399 | 890 | -0.01(-0.40%) |
Jul 22, 2004 | 1.409 | 1.409 | 1.389 | 1.404 | 14,255 | -0.01(-0.60%) |
Jul 21, 2004 | 1.413 | 1.413 | 1.413 | 1.413 | 445 | +0.01(+0.40%) |
Jul 20, 2004 | 1.413 | 1.413 | 1.407 | 1.407 | 2,672 | -0.01(-0.36%) |
Jul 19, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 445 | -0.00(-0.04%) |
Jul 16, 2004 | 1.403 | 1.413 | 1.403 | 1.413 | 5,791 | +0.01(+0.80%) |
Jul 15, 2004 | 1.397 | 1.401 | 1.397 | 1.401 | 3,563 | -0.00(-0.12%) |
Jul 14, 2004 | 1.400 | 1.403 | 1.400 | 1.403 | 890 | +0.00(+0.20%) |
Jul 13, 2004 | 1.409 | 1.409 | 1.395 | 1.400 | 12,918 | -0.01(-0.99%) |
Jul 12, 2004 | 1.451 | 1.451 | 1.403 | 1.414 | 42,320 | -0.04(-3.08%) |
Jul 09, 2004 | 1.451 | 1.462 | 1.445 | 1.459 | 78,848 | +0.00(+0.04%) |
Jul 08, 2004 | 1.417 | 1.459 | 1.417 | 1.459 | 15,146 | +0.04(+2.73%) |
Jul 07, 2004 | 1.397 | 1.420 | 1.389 | 1.420 | 18,264 | +0.02(+1.20%) |
Jul 06, 2004 | 1.402 | 1.406 | 1.402 | 1.403 | 131,414 | +0.01(+0.40%) |
Jul 02, 2004 | 1.367 | 1.397 | 1.367 | 1.397 | 20,937 | +0.02(+1.38%) |
Jul 01, 2004 | 1.372 | 1.378 | 1.372 | 1.378 | 2,227 | +0.01(+0.66%) |
Jun 30, 2004 | 1.358 | 1.386 | 1.358 | 1.369 | 107,804 | +0.01(+0.62%) |
Jun 29, 2004 | 1.363 | 1.363 | 1.345 | 1.361 | 12,918 | -0.01(-0.57%) |
Jun 28, 2004 | 1.375 | 1.375 | 1.352 | 1.369 | 68,603 | -0.02(-1.65%) |
Jun 25, 2004 | 1.392 | 1.392 | 1.392 | 1.392 | 445 | +0.01(+0.52%) |
Jun 24, 2004 | 1.386 | 1.391 | 1.384 | 1.384 | 4,900 | +0.00(+0.28%) |
Jun 23, 2004 | 1.404 | 1.411 | 1.379 | 1.381 | 16,928 | -0.02(-1.60%) |
Jun 22, 2004 | 1.371 | 1.406 | 1.371 | 1.403 | 95,777 | +0.04(+2.71%) |
Jun 21, 2004 | 1.358 | 1.375 | 1.358 | 1.366 | 63,702 | +0.01(+0.66%) |
Jun 18, 2004 | 1.347 | 1.358 | 1.347 | 1.357 | 79,294 | +0.00(+0.12%) |
Jun 17, 2004 | 1.352 | 1.355 | 1.352 | 1.355 | 119,832 | +0.00(+0.21%) |
Jun 16, 2004 | 1.324 | 1.352 | 1.324 | 1.352 | 15,591 | +0.02(+1.77%) |
Jun 15, 2004 | 1.375 | 1.381 | 1.305 | 1.329 | 91,322 | -0.04(-2.95%) |
Jun 14, 2004 | 1.347 | 1.389 | 1.347 | 1.369 | 122,505 | +0.02(+1.67%) |
Jun 10, 2004 | 1.318 | 1.347 | 1.318 | 1.347 | 20,491 | +0.03(+2.35%) |
Jun 09, 2004 | 1.291 | 1.316 | 1.291 | 1.316 | 24,946 | +0.03(+2.40%) |
Jun 08, 2004 | 1.280 | 1.291 | 1.277 | 1.285 | 33,856 | -0.00(-0.09%) |
Jun 07, 2004 | 1.285 | 1.296 | 1.285 | 1.286 | 89,094 | +0.01(+0.48%) |
Jun 04, 2004 | 1.251 | 1.290 | 1.249 | 1.280 | 72,166 | +0.03(+2.70%) |
Jun 03, 2004 | 1.251 | 1.257 | 1.246 | 1.246 | 24,055 | -0.00(-0.14%) |
Jun 02, 2004 | 1.235 | 1.248 | 1.234 | 1.248 | 22,273 | +0.02(+1.32%) |
Jun 01, 2004 | 1.226 | 1.235 | 1.223 | 1.232 | 6,236 | +0.01(+0.46%) |
May 28, 2004 | 1.228 | 1.235 | 1.226 | 1.226 | 5,345 | -0.01(-0.46%) |
May 27, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.00(+0.00%) |
May 26, 2004 | 1.245 | 1.245 | 1.232 | 1.232 | 2,227 | -0.01(-0.90%) |
May 25, 2004 | 1.243 | 1.244 | 1.243 | 1.243 | 6,236 | +0.00(+0.23%) |
May 24, 2004 | 1.235 | 1.246 | 1.235 | 1.240 | 24,946 | -0.00(-0.23%) |
May 21, 2004 | 1.252 | 1.252 | 1.243 | 1.243 | 8,464 | -0.02(-1.56%) |
May 20, 2004 | 1.271 | 1.271 | 1.260 | 1.263 | 11,582 | +0.00(+0.04%) |
May 19, 2004 | 1.229 | 1.263 | 1.229 | 1.262 | 40,092 | +0.04(+3.17%) |
May 18, 2004 | 1.219 | 1.229 | 1.219 | 1.223 | 10,691 | -0.01(-0.46%) |
May 17, 2004 | 1.235 | 1.235 | 1.229 | 1.229 | 3,563 | -0.00(-0.23%) |
May 14, 2004 | 1.235 | 1.235 | 1.226 | 1.232 | 4,900 | -0.01(-0.68%) |
May 13, 2004 | 1.235 | 1.240 | 1.235 | 1.240 | 30,737 | +0.01(+0.91%) |
May 12, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 1,781 | -0.01(-0.45%) |
May 11, 2004 | 1.218 | 1.235 | 1.218 | 1.235 | 19,600 | +0.01(+0.92%) |
May 10, 2004 | 1.207 | 1.223 | 1.207 | 1.223 | 23,610 | -0.02(-1.80%) |
May 07, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 890 | +0.00(+0.09%) |
May 06, 2004 | 1.235 | 1.246 | 1.235 | 1.245 | 17,818 | +0.00(+0.36%) |
May 05, 2004 | 1.229 | 1.251 | 1.229 | 1.240 | 61,475 | +0.01(+0.96%) |
May 04, 2004 | 1.207 | 1.229 | 1.198 | 1.228 | 72,166 | +0.02(+1.34%) |