Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.427 | 1.451 | 1.422 | 1.449 | 1,083,578 | +0.02(+1.36%) |
Jul 29, 2004 | 1.430 | 1.433 | 1.411 | 1.430 | 825,088 | +0.01(+0.51%) |
Jul 28, 2004 | 1.427 | 1.440 | 1.406 | 1.423 | 986,744 | -0.01(-0.47%) |
Jul 27, 2004 | 1.422 | 1.432 | 1.411 | 1.429 | 921,121 | +0.01(+0.43%) |
Jul 26, 2004 | 1.449 | 1.451 | 1.407 | 1.423 | 1,607,761 | -0.02(-1.04%) |
Jul 23, 2004 | 1.467 | 1.470 | 1.422 | 1.438 | 1,319,660 | -0.03(-1.89%) |
Jul 22, 2004 | 1.468 | 1.486 | 1.459 | 1.466 | 2,588,103 | +0.01(+0.38%) |
Jul 21, 2004 | 1.499 | 1.499 | 1.455 | 1.461 | 1,518,129 | -0.03(-2.27%) |
Jul 20, 2004 | 1.452 | 1.503 | 1.449 | 1.494 | 1,550,141 | +0.04(+2.87%) |
Jul 19, 2004 | 1.469 | 1.469 | 1.447 | 1.453 | 989,945 | -0.01(-0.76%) |
Jul 16, 2004 | 1.468 | 1.479 | 1.461 | 1.464 | 754,663 | -0.00(-0.27%) |
Jul 15, 2004 | 1.472 | 1.480 | 1.462 | 1.468 | 597,008 | +0.00(+0.23%) |
Jul 14, 2004 | 1.477 | 1.495 | 1.456 | 1.464 | 1,418,895 | -0.02(-1.60%) |
Jul 13, 2004 | 1.482 | 1.489 | 1.464 | 1.488 | 1,053,167 | +0.00(+0.00%) |
Jul 12, 2004 | 1.534 | 1.535 | 1.466 | 1.488 | 2,024,706 | -0.06(-3.67%) |
Jul 09, 2004 | 1.517 | 1.548 | 1.511 | 1.545 | 2,081,526 | +0.03(+1.87%) |
Jul 08, 2004 | 1.503 | 1.523 | 1.488 | 1.517 | 4,221,473 | +0.00(+0.18%) |
Jul 07, 2004 | 1.490 | 1.521 | 1.486 | 1.514 | 2,455,257 | +0.03(+1.87%) |
Jul 06, 2004 | 1.483 | 1.490 | 1.468 | 1.486 | 1,708,596 | +0.00(+0.22%) |
Jul 02, 2004 | 1.455 | 1.493 | 1.451 | 1.483 | 2,381,631 | +0.03(+2.18%) |
Jul 01, 2004 | 1.448 | 1.467 | 1.442 | 1.451 | 2,332,014 | -0.00(-0.08%) |
Jun 30, 2004 | 1.439 | 1.463 | 1.435 | 1.452 | 1,944,678 | +0.01(+0.93%) |
Jun 29, 2004 | 1.422 | 1.449 | 1.420 | 1.439 | 2,132,744 | +0.02(+1.29%) |
Jun 28, 2004 | 1.422 | 1.435 | 1.404 | 1.421 | 2,444,053 | -0.01(-0.85%) |
Jun 25, 2004 | 1.388 | 1.433 | 1.387 | 1.433 | 2,336,815 | +0.05(+3.66%) |
Jun 24, 2004 | 1.392 | 1.405 | 1.382 | 1.382 | 1,409,291 | -0.01(-0.68%) |
Jun 23, 2004 | 1.358 | 1.401 | 1.350 | 1.392 | 1,253,237 | +0.03(+2.08%) |
Jun 22, 2004 | 1.363 | 1.375 | 1.347 | 1.363 | 1,396,487 | -0.00(-0.20%) |
Jun 21, 2004 | 1.367 | 1.379 | 1.357 | 1.366 | 771,469 | +0.01(+0.37%) |
Jun 18, 2004 | 1.369 | 1.382 | 1.361 | 1.361 | 1,622,166 | +0.01(+0.41%) |
Jun 17, 2004 | 1.355 | 1.374 | 1.342 | 1.356 | 1,156,403 | -0.01(-0.37%) |
Jun 16, 2004 | 1.346 | 1.369 | 1.338 | 1.361 | 1,062,771 | +0.01(+0.49%) |
Jun 15, 2004 | 1.350 | 1.358 | 1.325 | 1.354 | 1,105,986 | +0.01(+0.95%) |
Jun 14, 2004 | 1.361 | 1.362 | 1.341 | 1.341 | 1,474,914 | -0.02(-1.39%) |
Jun 10, 2004 | 1.362 | 1.370 | 1.350 | 1.360 | 1,659,779 | -0.00(-0.37%) |
Jun 09, 2004 | 1.381 | 1.381 | 1.353 | 1.365 | 1,239,632 | -0.01(-1.01%) |
Jun 08, 2004 | 1.358 | 1.380 | 1.350 | 1.379 | 1,013,153 | +0.01(+1.06%) |
Jun 07, 2004 | 1.347 | 1.371 | 1.338 | 1.365 | 1,162,005 | +0.03(+1.95%) |
Jun 04, 2004 | 1.350 | 1.361 | 1.335 | 1.338 | 1,085,979 | -0.01(-0.54%) |
Jun 03, 2004 | 1.352 | 1.355 | 1.327 | 1.346 | 1,327,663 | -0.01(-0.45%) |
Jun 02, 2004 | 1.333 | 1.352 | 1.327 | 1.352 | 1,553,342 | +0.02(+1.67%) |
Jun 01, 2004 | 1.298 | 1.333 | 1.288 | 1.330 | 3,387,582 | +0.03(+2.44%) |
May 28, 2004 | 1.340 | 1.340 | 1.298 | 1.298 | 2,165,556 | -0.03(-2.63%) |
May 27, 2004 | 1.350 | 1.370 | 1.326 | 1.333 | 2,993,845 | +0.02(+1.74%) |
May 26, 2004 | 1.308 | 1.317 | 1.291 | 1.310 | 1,191,615 | -0.00(-0.29%) |
May 25, 2004 | 1.291 | 1.314 | 1.291 | 1.314 | 1,084,378 | +0.01(+1.15%) |
May 24, 2004 | 1.294 | 1.311 | 1.278 | 1.299 | 1,293,251 | +0.01(+1.08%) |
May 21, 2004 | 1.300 | 1.308 | 1.280 | 1.285 | 1,989,494 | -0.00(-0.26%) |
May 20, 2004 | 1.283 | 1.289 | 1.269 | 1.288 | 1,250,036 | +0.00(+0.13%) |
May 19, 2004 | 1.280 | 1.305 | 1.277 | 1.287 | 2,062,319 | +0.02(+1.85%) |
May 18, 2004 | 1.269 | 1.286 | 1.227 | 1.263 | 1,056,368 | +0.00(+0.00%) |
May 17, 2004 | 1.226 | 1.296 | 1.218 | 1.263 | 2,440,852 | +0.04(+3.32%) |
May 14, 2004 | 1.178 | 1.239 | 1.178 | 1.223 | 3,114,687 | +0.05(+4.21%) |
May 13, 2004 | 1.244 | 1.244 | 1.173 | 1.173 | 5,566,743 | -0.07(-5.67%) |
May 12, 2004 | 1.326 | 1.326 | 1.217 | 1.244 | 4,682,434 | -0.08(-6.16%) |
May 11, 2004 | 1.336 | 1.342 | 1.320 | 1.326 | 1,288,449 | +0.00(+0.13%) |
May 10, 2004 | 1.235 | 1.331 | 1.235 | 1.324 | 5,653,173 | +0.10(+8.41%) |
May 07, 2004 | 1.330 | 1.338 | 1.215 | 1.221 | 4,850,493 | -0.11(-8.57%) |
May 06, 2004 | 1.350 | 1.350 | 1.313 | 1.336 | 1,388,484 | -0.01(-1.07%) |
May 05, 2004 | 1.372 | 1.372 | 1.350 | 1.350 | 816,284 | -0.01(-0.98%) |
May 04, 2004 | 1.365 | 1.381 | 1.361 | 1.363 | 1,211,622 | -0.00(-0.08%) |