Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.649 | 1.660 | 1.590 | 1.610 | 11,900 | +0.01(+0.63%) |
Jul 29, 2004 | 1.640 | 1.690 | 1.560 | 1.600 | 6,100 | -0.09(-5.33%) |
Jul 28, 2004 | 1.620 | 1.690 | 1.550 | 1.690 | 19,600 | +0.08(+4.97%) |
Jul 27, 2004 | 1.650 | 1.700 | 1.510 | 1.610 | 51,400 | -0.09(-5.29%) |
Jul 26, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 49,100 | +0.00(+0.00%) |
Jul 23, 2004 | 1.610 | 1.700 | 1.610 | 1.700 | 14,200 | +0.10(+6.25%) |
Jul 22, 2004 | 1.710 | 1.710 | 1.600 | 1.600 | 105,500 | -0.12(-6.98%) |
Jul 21, 2004 | 1.770 | 1.770 | 1.700 | 1.720 | 11,500 | -0.05(-2.82%) |
Jul 20, 2004 | 1.710 | 1.770 | 1.700 | 1.770 | 33,600 | +0.02(+1.14%) |
Jul 19, 2004 | 1.750 | 1.780 | 1.730 | 1.750 | 11,000 | +0.00(+0.00%) |
Jul 16, 2004 | 1.800 | 1.800 | 1.750 | 1.750 | 4,900 | -0.03(-1.69%) |
Jul 15, 2004 | 1.760 | 1.800 | 1.750 | 1.780 | 29,700 | -0.01(-0.56%) |
Jul 14, 2004 | 1.700 | 1.800 | 1.690 | 1.790 | 97,800 | +0.08(+4.68%) |
Jul 13, 2004 | 1.710 | 1.720 | 1.700 | 1.710 | 30,800 | -0.01(-0.58%) |
Jul 12, 2004 | 1.780 | 1.780 | 1.710 | 1.720 | 35,600 | -0.02(-1.15%) |
Jul 09, 2004 | 1.740 | 1.770 | 1.720 | 1.740 | 44,000 | -0.02(-1.14%) |
Jul 08, 2004 | 1.780 | 1.849 | 1.730 | 1.760 | 76,900 | -0.04(-2.22%) |
Jul 07, 2004 | 1.860 | 1.900 | 1.800 | 1.800 | 33,900 | -0.05(-2.70%) |
Jul 06, 2004 | 1.800 | 1.940 | 1.780 | 1.850 | 68,200 | +0.09(+5.11%) |
Jul 02, 2004 | 1.750 | 1.830 | 1.730 | 1.760 | 23,600 | +0.01(+0.57%) |
Jul 01, 2004 | 1.780 | 1.800 | 1.750 | 1.750 | 29,600 | -0.07(-3.85%) |
Jun 30, 2004 | 1.850 | 1.850 | 1.720 | 1.820 | 57,300 | -0.04(-2.15%) |
Jun 29, 2004 | 1.880 | 1.900 | 1.860 | 1.860 | 31,000 | -0.04(-2.18%) |
Jun 28, 2004 | 1.880 | 1.940 | 1.870 | 1.901 | 17,000 | +0.00(+0.08%) |
Jun 25, 2004 | 1.920 | 1.950 | 1.880 | 1.900 | 97,800 | -0.02(-1.04%) |
Jun 24, 2004 | 1.980 | 2.000 | 1.920 | 1.920 | 34,300 | -0.06(-3.03%) |
Jun 23, 2004 | 2.000 | 2.000 | 1.920 | 1.980 | 26,300 | -0.02(-1.00%) |
Jun 22, 2004 | 2.000 | 2.000 | 1.920 | 2.000 | 39,600 | -0.04(-1.96%) |
Jun 21, 2004 | 1.980 | 2.080 | 1.900 | 2.040 | 165,400 | +0.02(+0.99%) |
Jun 18, 2004 | 1.980 | 2.030 | 1.980 | 2.020 | 4,400 | -0.03(-1.46%) |
Jun 17, 2004 | 2.040 | 2.050 | 1.970 | 2.050 | 23,300 | +0.00(+0.00%) |
Jun 16, 2004 | 2.040 | 2.050 | 2.000 | 2.050 | 26,400 | -0.03(-1.44%) |
Jun 15, 2004 | 2.000 | 2.080 | 1.960 | 2.080 | 60,300 | +0.13(+6.67%) |
Jun 14, 2004 | 2.050 | 2.050 | 1.950 | 1.950 | 37,200 | -0.05(-2.50%) |
Jun 10, 2004 | 2.000 | 2.050 | 1.910 | 2.000 | 65,600 | +0.05(+2.56%) |
Jun 09, 2004 | 1.930 | 2.000 | 1.900 | 1.950 | 88,600 | +0.01(+0.52%) |
Jun 08, 2004 | 1.950 | 2.000 | 1.910 | 1.940 | 42,600 | -0.01(-0.51%) |
Jun 07, 2004 | 1.950 | 1.950 | 1.850 | 1.950 | 27,800 | +0.05(+2.63%) |
Jun 04, 2004 | 1.950 | 1.950 | 1.800 | 1.900 | 47,800 | -0.05(-2.56%) |
Jun 03, 2004 | 2.040 | 2.040 | 1.910 | 1.950 | 49,900 | -0.09(-4.41%) |
Jun 02, 2004 | 1.890 | 2.050 | 1.870 | 2.040 | 179,800 | +0.10(+5.15%) |
Jun 01, 2004 | 1.830 | 1.940 | 1.760 | 1.940 | 94,600 | +0.12(+6.59%) |
May 28, 2004 | 1.720 | 1.820 | 1.720 | 1.820 | 33,500 | +0.11(+6.43%) |
May 27, 2004 | 1.680 | 1.740 | 1.670 | 1.710 | 30,000 | -0.05(-2.84%) |
May 26, 2004 | 1.750 | 1.760 | 1.740 | 1.760 | 16,000 | +0.01(+0.57%) |
May 25, 2004 | 1.700 | 1.750 | 1.700 | 1.750 | 39,200 | +0.05(+2.94%) |
May 24, 2004 | 1.750 | 1.760 | 1.660 | 1.700 | 47,700 | +0.01(+0.59%) |
May 21, 2004 | 1.670 | 1.700 | 1.660 | 1.690 | 46,200 | +0.02(+1.20%) |
May 20, 2004 | 1.700 | 1.700 | 1.650 | 1.670 | 45,800 | -0.03(-1.76%) |
May 19, 2004 | 1.680 | 1.740 | 1.660 | 1.700 | 32,500 | +0.04(+2.41%) |
May 18, 2004 | 1.690 | 1.700 | 1.660 | 1.660 | 58,800 | -0.01(-0.60%) |
May 17, 2004 | 1.720 | 1.740 | 1.650 | 1.670 | 40,900 | -0.03(-1.76%) |
May 14, 2004 | 1.750 | 1.750 | 1.700 | 1.700 | 52,900 | -0.05(-2.86%) |
May 13, 2004 | 1.760 | 1.770 | 1.680 | 1.750 | 22,800 | +0.01(+0.57%) |
May 12, 2004 | 1.770 | 1.770 | 1.700 | 1.740 | 56,700 | -0.03(-1.69%) |
May 11, 2004 | 1.810 | 1.820 | 1.750 | 1.770 | 134,700 | -0.04(-2.21%) |
May 10, 2004 | 1.850 | 1.890 | 1.800 | 1.810 | 65,500 | -0.03(-1.63%) |
May 07, 2004 | 1.860 | 1.910 | 1.840 | 1.840 | 32,600 | +0.00(+0.00%) |
May 06, 2004 | 1.910 | 1.930 | 1.840 | 1.840 | 40,300 | -0.07(-3.66%) |
May 05, 2004 | 1.870 | 1.930 | 1.860 | 1.910 | 35,900 | +0.01(+0.53%) |
May 04, 2004 | 1.950 | 1.960 | 1.860 | 1.900 | 45,300 | +0.00(+0.00%) |