Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.540 | 1.620 | 1.540 | 1.620 | 20,500 | +0.04(+2.53%) |
Jul 29, 2004 | 1.600 | 1.600 | 1.550 | 1.580 | 4,100 | +0.00(+0.00%) |
Jul 28, 2004 | 1.600 | 1.610 | 1.550 | 1.580 | 13,800 | -0.05(-3.07%) |
Jul 27, 2004 | 1.650 | 1.650 | 1.580 | 1.630 | 41,300 | -0.02(-1.21%) |
Jul 26, 2004 | 1.600 | 1.650 | 1.580 | 1.650 | 7,200 | +0.04(+2.48%) |
Jul 23, 2004 | 1.670 | 1.680 | 1.600 | 1.610 | 21,700 | -0.01(-0.62%) |
Jul 22, 2004 | 1.660 | 1.660 | 1.600 | 1.620 | 11,700 | -0.04(-2.41%) |
Jul 21, 2004 | 1.680 | 1.690 | 1.660 | 1.660 | 9,400 | +0.01(+0.61%) |
Jul 20, 2004 | 1.650 | 1.680 | 1.630 | 1.650 | 28,200 | +0.00(+0.00%) |
Jul 19, 2004 | 1.530 | 1.650 | 1.520 | 1.650 | 64,400 | +0.13(+8.55%) |
Jul 16, 2004 | 1.530 | 1.540 | 1.520 | 1.520 | 17,500 | -0.01(-0.65%) |
Jul 15, 2004 | 1.520 | 1.550 | 1.500 | 1.530 | 13,400 | +0.01(+0.66%) |
Jul 14, 2004 | 1.540 | 1.550 | 1.500 | 1.520 | 15,300 | +0.00(+0.00%) |
Jul 13, 2004 | 1.530 | 1.550 | 1.520 | 1.520 | 17,400 | -0.01(-0.65%) |
Jul 12, 2004 | 1.550 | 1.560 | 1.510 | 1.530 | 17,900 | -0.01(-0.65%) |
Jul 09, 2004 | 1.500 | 1.590 | 1.500 | 1.540 | 51,700 | -0.06(-3.75%) |
Jul 08, 2004 | 1.640 | 1.700 | 1.600 | 1.600 | 17,500 | -0.06(-3.61%) |
Jul 07, 2004 | 1.670 | 1.700 | 1.650 | 1.660 | 7,200 | -0.03(-1.78%) |
Jul 06, 2004 | 1.730 | 1.750 | 1.670 | 1.690 | 15,300 | -0.03(-1.74%) |
Jul 02, 2004 | 1.750 | 1.750 | 1.680 | 1.720 | 10,900 | -0.03(-1.71%) |
Jul 01, 2004 | 1.710 | 1.750 | 1.700 | 1.750 | 24,500 | +0.04(+2.34%) |
Jun 30, 2004 | 1.740 | 1.740 | 1.690 | 1.710 | 6,000 | -0.02(-1.16%) |
Jun 29, 2004 | 1.730 | 1.740 | 1.700 | 1.730 | 9,600 | +0.00(+0.00%) |
Jun 28, 2004 | 1.700 | 1.800 | 1.700 | 1.730 | 32,500 | +0.08(+4.85%) |
Jun 25, 2004 | 1.780 | 1.780 | 1.630 | 1.650 | 39,400 | -0.10(-5.71%) |
Jun 24, 2004 | 1.750 | 1.780 | 1.710 | 1.750 | 14,800 | +0.01(+0.57%) |
Jun 23, 2004 | 1.700 | 1.740 | 1.670 | 1.740 | 16,500 | +0.08(+4.82%) |
Jun 22, 2004 | 1.720 | 1.740 | 1.650 | 1.660 | 9,500 | -0.05(-2.92%) |
Jun 21, 2004 | 1.720 | 1.750 | 1.650 | 1.710 | 15,600 | +0.03(+1.79%) |
Jun 18, 2004 | 1.770 | 1.840 | 1.680 | 1.680 | 34,600 | -0.13(-7.18%) |
Jun 17, 2004 | 1.970 | 1.980 | 1.750 | 1.810 | 38,700 | -0.16(-8.12%) |
Jun 16, 2004 | 1.910 | 1.980 | 1.880 | 1.970 | 40,500 | +0.06(+3.14%) |
Jun 15, 2004 | 1.860 | 1.940 | 1.820 | 1.910 | 18,000 | +0.06(+3.24%) |
Jun 14, 2004 | 1.800 | 1.860 | 1.800 | 1.850 | 21,900 | +0.05(+2.78%) |
Jun 10, 2004 | 1.780 | 1.800 | 1.750 | 1.800 | 16,000 | +0.02(+1.12%) |
Jun 09, 2004 | 1.830 | 1.830 | 1.700 | 1.780 | 51,400 | -0.01(-0.56%) |
Jun 08, 2004 | 1.730 | 1.950 | 1.720 | 1.790 | 152,500 | +0.16(+9.82%) |
Jun 07, 2004 | 1.650 | 1.650 | 1.620 | 1.630 | 10,500 | -0.02(-1.21%) |
Jun 04, 2004 | 1.600 | 1.650 | 1.600 | 1.650 | 8,800 | +0.02(+1.23%) |
Jun 03, 2004 | 1.560 | 1.650 | 1.520 | 1.630 | 28,000 | +0.12(+7.95%) |
Jun 02, 2004 | 1.640 | 1.660 | 1.510 | 1.510 | 27,400 | -0.09(-5.63%) |
Jun 01, 2004 | 1.680 | 1.680 | 1.590 | 1.600 | 26,200 | -0.07(-4.19%) |
May 28, 2004 | 1.600 | 1.670 | 1.600 | 1.670 | 2,800 | +0.07(+4.37%) |
May 27, 2004 | 1.650 | 1.650 | 1.600 | 1.600 | 7,500 | +0.02(+1.27%) |
May 26, 2004 | 1.460 | 1.580 | 1.440 | 1.580 | 46,900 | +0.14(+9.72%) |
May 25, 2004 | 1.420 | 1.500 | 1.410 | 1.440 | 36,900 | -0.04(-2.70%) |
May 24, 2004 | 1.600 | 1.620 | 1.410 | 1.480 | 26,400 | -0.12(-7.50%) |
May 21, 2004 | 1.620 | 1.670 | 1.500 | 1.600 | 53,400 | -0.02(-1.23%) |
May 20, 2004 | 1.720 | 1.730 | 1.620 | 1.620 | 13,100 | -0.10(-5.81%) |
May 19, 2004 | 1.740 | 1.750 | 1.680 | 1.720 | 14,500 | -0.03(-1.71%) |
May 18, 2004 | 1.730 | 1.750 | 1.700 | 1.750 | 8,000 | +0.05(+2.94%) |
May 17, 2004 | 1.700 | 1.740 | 1.700 | 1.700 | 15,700 | +0.00(+0.00%) |
May 14, 2004 | 1.770 | 1.770 | 1.700 | 1.700 | 11,900 | -0.05(-2.86%) |
May 13, 2004 | 1.750 | 1.780 | 1.720 | 1.750 | 7,600 | +0.02(+1.16%) |
May 12, 2004 | 1.770 | 1.770 | 1.700 | 1.730 | 11,900 | -0.04(-2.26%) |
May 11, 2004 | 1.720 | 1.770 | 1.720 | 1.770 | 10,400 | +0.05(+2.91%) |
May 10, 2004 | 1.720 | 1.760 | 1.710 | 1.720 | 21,100 | +0.00(+0.00%) |
May 07, 2004 | 1.710 | 1.770 | 1.710 | 1.720 | 32,100 | +0.01(+0.58%) |
May 06, 2004 | 1.840 | 1.850 | 1.710 | 1.710 | 56,200 | -0.06(-3.39%) |
May 05, 2004 | 1.800 | 1.850 | 1.770 | 1.770 | 46,100 | +0.01(+0.57%) |
May 04, 2004 | 1.850 | 1.950 | 1.670 | 1.760 | 81,100 | -0.16(-8.33%) |