Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.411 | 1.417 | 1.385 | 1.391 | 81,753 | +0.04(+2.93%) |
Jul 29, 2004 | 1.385 | 1.424 | 1.332 | 1.352 | 83,876 | -0.03(-1.91%) |
Jul 28, 2004 | 1.385 | 1.385 | 1.325 | 1.378 | 265,280 | +0.00(+0.00%) |
Jul 27, 2004 | 1.352 | 1.391 | 1.319 | 1.378 | 360,380 | +0.01(+0.48%) |
Jul 26, 2004 | 1.444 | 1.444 | 1.332 | 1.371 | 94,948 | -0.01(-0.48%) |
Jul 23, 2004 | 1.398 | 1.398 | 1.358 | 1.378 | 78,567 | -0.03(-2.34%) |
Jul 22, 2004 | 1.464 | 1.464 | 1.398 | 1.411 | 127,104 | -0.06(-4.04%) |
Jul 21, 2004 | 1.444 | 1.497 | 1.431 | 1.470 | 266,645 | +0.00(+0.00%) |
Jul 20, 2004 | 1.516 | 1.523 | 1.450 | 1.470 | 154,860 | -0.06(-3.88%) |
Jul 19, 2004 | 1.635 | 1.635 | 1.523 | 1.530 | 212,952 | -0.11(-6.45%) |
Jul 16, 2004 | 1.661 | 1.661 | 1.596 | 1.635 | 106,476 | -0.03(-1.59%) |
Jul 15, 2004 | 1.688 | 1.688 | 1.648 | 1.661 | 131,502 | -0.03(-1.56%) |
Jul 14, 2004 | 1.642 | 1.694 | 1.628 | 1.688 | 181,403 | +0.03(+1.59%) |
Jul 13, 2004 | 1.648 | 1.675 | 1.576 | 1.661 | 201,728 | +0.00(+0.00%) |
Jul 12, 2004 | 1.648 | 1.681 | 1.642 | 1.661 | 272,864 | +0.04(+2.44%) |
Jul 09, 2004 | 1.596 | 1.655 | 1.569 | 1.622 | 554,222 | +0.06(+3.80%) |
Jul 08, 2004 | 1.543 | 1.576 | 1.523 | 1.563 | 216,592 | +0.06(+3.95%) |
Jul 07, 2004 | 1.483 | 1.516 | 1.457 | 1.503 | 175,033 | +0.06(+4.11%) |
Jul 06, 2004 | 1.450 | 1.450 | 1.371 | 1.444 | 214,317 | +0.00(+0.00%) |
Jul 02, 2004 | 1.365 | 1.444 | 1.365 | 1.444 | 124,222 | +0.08(+5.80%) |
Jul 01, 2004 | 1.444 | 1.444 | 1.286 | 1.365 | 44,895 | -0.03(-2.36%) |
Jun 30, 2004 | 1.385 | 1.431 | 1.385 | 1.398 | 149,703 | +0.04(+2.91%) |
Jun 29, 2004 | 1.391 | 1.437 | 1.358 | 1.358 | 138,328 | -0.03(-1.90%) |
Jun 28, 2004 | 1.417 | 1.424 | 1.371 | 1.385 | 198,998 | +0.01(+0.48%) |
Jun 25, 2004 | 1.299 | 1.385 | 1.299 | 1.378 | 120,430 | +0.05(+3.98%) |
Jun 24, 2004 | 1.266 | 1.332 | 1.246 | 1.325 | 455,026 | +0.09(+7.49%) |
Jun 23, 2004 | 1.305 | 1.305 | 1.213 | 1.233 | 228,574 | -0.05(-4.10%) |
Jun 22, 2004 | 1.305 | 1.305 | 1.272 | 1.286 | 82,056 | -0.01(-0.51%) |
Jun 21, 2004 | 1.312 | 1.312 | 1.272 | 1.292 | 161,231 | -0.01(-1.01%) |
Jun 18, 2004 | 1.325 | 1.352 | 1.272 | 1.305 | 379,340 | +0.05(+3.66%) |
Jun 17, 2004 | 1.200 | 1.272 | 1.193 | 1.259 | 240,405 | +0.09(+7.30%) |
Jun 16, 2004 | 1.226 | 1.226 | 1.088 | 1.174 | 611,858 | -0.08(-6.32%) |
Jun 15, 2004 | 1.239 | 1.266 | 1.167 | 1.253 | 512,511 | +0.06(+4.97%) |
Jun 14, 2004 | 1.305 | 1.352 | 1.167 | 1.193 | 557,255 | -0.16(-12.14%) |
Jun 10, 2004 | 1.325 | 1.365 | 1.325 | 1.358 | 127,559 | +0.01(+0.98%) |
Jun 09, 2004 | 1.385 | 1.398 | 1.319 | 1.345 | 260,123 | -0.05(-3.77%) |
Jun 08, 2004 | 1.464 | 1.470 | 1.378 | 1.398 | 218,412 | -0.07(-4.50%) |
Jun 07, 2004 | 1.477 | 1.490 | 1.424 | 1.464 | 281,358 | +0.01(+0.45%) |
Jun 04, 2004 | 1.417 | 1.497 | 1.417 | 1.457 | 167,904 | +0.03(+2.32%) |
Jun 03, 2004 | 1.464 | 1.483 | 1.424 | 1.424 | 110,419 | -0.04(-2.70%) |
Jun 02, 2004 | 1.483 | 1.549 | 1.437 | 1.464 | 248,141 | -0.10(-6.33%) |
Jun 01, 2004 | 1.681 | 1.681 | 1.523 | 1.563 | 386,165 | -0.02(-1.25%) |
May 28, 2004 | 1.530 | 1.602 | 1.450 | 1.582 | 237,523 | +0.06(+3.90%) |
May 27, 2004 | 1.556 | 1.556 | 1.483 | 1.523 | 290,306 | +0.01(+0.43%) |
May 26, 2004 | 1.464 | 1.516 | 1.404 | 1.516 | 512,814 | +0.08(+5.50%) |
May 25, 2004 | 1.437 | 1.457 | 1.398 | 1.437 | 617,470 | +0.03(+2.35%) |
May 24, 2004 | 1.398 | 1.404 | 1.391 | 1.404 | 111,481 | +0.02(+1.43%) |
May 21, 2004 | 1.417 | 1.417 | 1.358 | 1.385 | 274,380 | +0.01(+0.96%) |
May 20, 2004 | 1.391 | 1.391 | 1.352 | 1.371 | 278,172 | +0.01(+0.48%) |
May 19, 2004 | 1.319 | 1.431 | 1.319 | 1.365 | 1,600,782 | +0.06(+4.55%) |
May 18, 2004 | 1.358 | 1.358 | 1.292 | 1.305 | 176,095 | -0.05(-3.41%) |
May 17, 2004 | 1.365 | 1.411 | 1.299 | 1.352 | 245,107 | +0.03(+1.99%) |
May 14, 2004 | 1.239 | 1.338 | 1.239 | 1.325 | 134,536 | +0.06(+4.69%) |
May 13, 2004 | 1.371 | 1.371 | 1.259 | 1.266 | 62,641 | -0.10(-7.25%) |
May 12, 2004 | 1.385 | 1.398 | 1.332 | 1.365 | 247,686 | +0.03(+1.97%) |
May 11, 2004 | 1.391 | 1.398 | 1.319 | 1.338 | 156,377 | -0.04(-2.87%) |
May 10, 2004 | 1.319 | 1.378 | 1.253 | 1.378 | 565,597 | +0.02(+1.46%) |
May 07, 2004 | 1.490 | 1.497 | 1.319 | 1.358 | 802,211 | -0.17(-11.21%) |
May 06, 2004 | 1.497 | 1.530 | 1.424 | 1.530 | 272,105 | +0.01(+0.87%) |
May 05, 2004 | 1.576 | 1.576 | 1.417 | 1.516 | 349,763 | +0.07(+4.55%) |
May 04, 2004 | 1.444 | 1.477 | 1.404 | 1.450 | 483,238 | +0.07(+4.76%) |