Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 1,039 | -0.01(-1.03%) |
Jul 29, 2004 | 1.107 | 1.107 | 1.070 | 1.070 | 1,662 | -0.05(-4.18%) |
Jul 28, 2004 | 1.155 | 1.155 | 1.107 | 1.116 | 6,546 | -0.01(-0.98%) |
Jul 27, 2004 | 1.174 | 1.174 | 1.127 | 1.127 | 4,988 | -0.06(-4.76%) |
Jul 26, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 207 | -0.05(-3.91%) |
Jul 23, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 415 | -0.03(-2.29%) |
Jul 22, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.299 | 1.338 | 1.261 | 1.261 | 9,040 | +0.00(+0.00%) |
Jul 20, 2004 | 1.193 | 1.299 | 1.193 | 1.261 | 13,093 | +0.09(+7.38%) |
Jul 19, 2004 | 1.203 | 1.203 | 1.174 | 1.174 | 9,144 | -0.03(-2.40%) |
Jul 16, 2004 | 1.203 | 1.251 | 1.203 | 1.203 | 9,248 | +0.06(+5.04%) |
Jul 15, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 6,235 | +0.05(+4.39%) |
Jul 14, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 1.155 | 1.155 | 1.087 | 1.097 | 3,221 | -0.06(-5.00%) |
Jul 12, 2004 | 1.155 | 1.184 | 1.155 | 1.155 | 2,909 | +0.05(+4.35%) |
Jul 09, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 207 | -0.05(-4.17%) |
Jul 08, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 1.108 | 1.155 | 1.107 | 1.155 | 935 | +0.00(+0.00%) |
Jul 06, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 831 | +0.00(+0.00%) |
Jul 02, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.00(+0.00%) |
Jul 01, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 103 | +0.00(+0.00%) |
Jun 30, 2004 | 1.203 | 1.203 | 1.020 | 1.155 | 25,771 | -0.10(-7.69%) |
Jun 29, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 103 | +0.00(+0.00%) |
Jun 28, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 1.261 | 1.299 | 1.251 | 1.251 | 1,558 | +0.00(+0.00%) |
Jun 24, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 311 | +0.00(+0.00%) |
Jun 23, 2004 | 1.299 | 1.299 | 1.251 | 1.251 | 5,195 | -0.10(-7.14%) |
Jun 22, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 2,078 | -0.05(-3.45%) |
Jun 21, 2004 | 1.434 | 1.434 | 1.395 | 1.395 | 2,805 | +0.01(+0.69%) |
Jun 18, 2004 | 1.386 | 1.386 | 1.386 | 1.386 | 103 | -0.05(-3.36%) |
Jun 17, 2004 | 1.347 | 1.434 | 1.347 | 1.434 | 21,615 | +0.09(+6.43%) |
Jun 16, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 1,247 | +0.05(+3.70%) |
Jun 15, 2004 | 1.251 | 1.299 | 1.251 | 1.299 | 8,001 | +0.05(+3.85%) |
Jun 14, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 623 | +0.03(+2.36%) |
Jun 08, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.251 | 1.251 | 1.203 | 1.222 | 30,448 | -0.05(-3.79%) |
Jun 04, 2004 | 1.299 | 1.299 | 1.251 | 1.270 | 23,693 | -0.08(-5.71%) |
Jun 03, 2004 | 1.395 | 1.395 | 1.347 | 1.347 | 2,286 | -0.10(-6.67%) |
Jun 02, 2004 | 1.395 | 1.443 | 1.395 | 1.443 | 4,156 | +0.10(+7.14%) |
Jun 01, 2004 | 1.395 | 1.443 | 1.347 | 1.347 | 4,988 | -0.13(-8.50%) |
May 28, 2004 | 1.520 | 1.520 | 1.472 | 1.472 | 1,143 | -0.02(-1.29%) |
May 27, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 207 | -0.05(-3.13%) |
May 26, 2004 | 1.578 | 1.578 | 1.492 | 1.540 | 3,429 | +0.00(+0.00%) |
May 25, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 1,350 | +0.00(+0.00%) |
May 24, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.511 | 1.540 | 1.511 | 1.540 | 10,599 | +0.04(+2.56%) |
May 20, 2004 | 1.540 | 1.540 | 1.501 | 1.501 | 3,013 | -0.04(-2.50%) |
May 19, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 18, 2004 | 1.530 | 1.540 | 1.530 | 1.540 | 10,703 | +0.00(+0.00%) |
May 17, 2004 | 1.540 | 1.540 | 1.492 | 1.540 | 1,662 | -0.04(-2.44%) |
May 14, 2004 | 1.540 | 1.578 | 1.540 | 1.578 | 2,390 | +0.04(+2.50%) |
May 13, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 2,701 | -0.04(-2.44%) |
May 11, 2004 | 1.578 | 1.578 | 1.578 | 1.578 | 207 | +0.00(+0.00%) |
May 10, 2004 | 1.578 | 1.578 | 1.540 | 1.578 | 1,558 | +0.04(+2.50%) |
May 07, 2004 | 1.492 | 1.540 | 1.492 | 1.540 | 2,078 | +0.00(+0.00%) |
May 06, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 3,325 | +0.00(+0.00%) |
May 04, 2004 | 1.588 | 1.588 | 1.540 | 1.540 | 4,364 | -0.05(-3.03%) |