Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.538 | 1.559 | 1.538 | 1.559 | 3,451 | -0.05(-3.03%) |
Jun 29, 2004 | 1.538 | 1.608 | 1.538 | 1.608 | 690 | +0.03(+2.21%) |
Jun 28, 2004 | 1.495 | 1.686 | 1.495 | 1.573 | 24,278 | +0.03(+2.26%) |
Jun 25, 2004 | 1.503 | 1.651 | 1.503 | 1.538 | 14,153 | +0.00(+0.00%) |
Jun 24, 2004 | 1.616 | 1.616 | 1.408 | 1.538 | 65,702 | +0.12(+8.59%) |
Jun 23, 2004 | 1.356 | 1.521 | 1.356 | 1.417 | 28,651 | +0.07(+5.16%) |
Jun 22, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 10,355 | +0.02(+1.31%) |
Jun 21, 2004 | 1.304 | 1.330 | 1.304 | 1.330 | 16,339 | +0.03(+2.00%) |
Jun 18, 2004 | 1.304 | 1.304 | 1.304 | 1.304 | 4,602 | +0.00(+0.00%) |
Jun 17, 2004 | 1.312 | 1.312 | 1.304 | 1.304 | 77,093 | +0.00(+0.00%) |
Jun 16, 2004 | 1.304 | 1.304 | 1.304 | 1.304 | 575 | +0.00(+0.00%) |
Jun 15, 2004 | 1.304 | 1.304 | 1.304 | 1.304 | 575 | +0.00(+0.00%) |
Jun 14, 2004 | 1.391 | 1.391 | 1.304 | 1.304 | 3,106 | -0.01(-0.66%) |
Jun 10, 2004 | 1.310 | 1.312 | 1.304 | 1.312 | 2,416 | -0.08(-5.63%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.391 | 1.391 | 690 | +0.00(+0.00%) |
Jun 08, 2004 | 1.356 | 1.391 | 1.304 | 1.391 | 15,879 | +0.01(+0.63%) |
Jun 07, 2004 | 1.347 | 1.538 | 1.347 | 1.382 | 18,410 | -0.01(-0.62%) |
Jun 04, 2004 | 1.391 | 1.443 | 1.347 | 1.391 | 2,416 | -0.04(-3.03%) |
Jun 03, 2004 | 1.349 | 1.434 | 1.321 | 1.434 | 920 | +0.09(+6.45%) |
Jun 02, 2004 | 1.384 | 1.384 | 1.347 | 1.347 | 6,673 | -0.07(-4.91%) |
Jun 01, 2004 | 1.375 | 1.443 | 1.375 | 1.417 | 3,567 | +0.04(+3.10%) |
May 28, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 230 | -0.08(-5.33%) |
May 27, 2004 | 1.417 | 1.451 | 1.391 | 1.451 | 4,947 | +0.10(+7.05%) |
May 26, 2004 | 1.390 | 1.391 | 1.356 | 1.356 | 1,380 | -0.03(-1.89%) |
May 25, 2004 | 1.399 | 1.399 | 1.382 | 1.382 | 460 | -0.01(-0.62%) |
May 24, 2004 | 1.347 | 1.443 | 1.347 | 1.391 | 12,772 | +0.03(+2.56%) |
May 21, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 1,725 | +0.00(+0.00%) |
May 20, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
May 19, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 345 | -0.03(-2.50%) |
May 18, 2004 | 1.382 | 1.434 | 1.312 | 1.391 | 19,676 | -0.04(-3.03%) |
May 17, 2004 | 1.521 | 1.521 | 1.364 | 1.434 | 20,366 | +0.05(+3.77%) |
May 14, 2004 | 1.669 | 1.669 | 1.356 | 1.382 | 12,657 | +0.03(+2.58%) |
May 13, 2004 | 1.356 | 1.391 | 1.347 | 1.347 | 3,336 | -0.10(-7.02%) |
May 12, 2004 | 1.449 | 1.449 | 1.449 | 1.449 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.443 | 1.449 | 1.443 | 1.449 | 4,947 | +0.01(+0.42%) |
May 10, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 0 | +0.00(+0.00%) |
May 07, 2004 | 1.469 | 1.469 | 1.434 | 1.443 | 1,725 | +0.00(+0.00%) |
May 06, 2004 | 1.503 | 1.503 | 1.399 | 1.443 | 8,744 | -0.03(-1.72%) |
May 05, 2004 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | +0.00(+0.00%) |
May 04, 2004 | 1.347 | 1.521 | 1.347 | 1.468 | 13,807 | +0.05(+3.62%) |
May 03, 2004 | 1.651 | 1.651 | 1.364 | 1.417 | 5,868 | +0.07(+5.16%) |
Apr 30, 2004 | 1.364 | 1.403 | 1.304 | 1.347 | 6,213 | -0.20(-12.92%) |
Apr 29, 2004 | 1.530 | 1.547 | 1.472 | 1.547 | 1,495 | +0.03(+1.71%) |
Apr 28, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 920 | +0.14(+10.06%) |
Apr 27, 2004 | 1.486 | 1.486 | 1.382 | 1.382 | 6,558 | -0.09(-5.92%) |
Apr 26, 2004 | 1.521 | 1.651 | 1.425 | 1.469 | 10,470 | +0.04(+3.05%) |
Apr 23, 2004 | 1.417 | 1.469 | 1.417 | 1.425 | 34,519 | +0.01(+0.61%) |
Apr 22, 2004 | 1.469 | 1.469 | 1.417 | 1.417 | 2,531 | -0.02(-1.21%) |
Apr 21, 2004 | 1.443 | 1.443 | 1.434 | 1.434 | 345 | -0.08(-5.17%) |
Apr 20, 2004 | 1.408 | 1.608 | 1.408 | 1.512 | 13,922 | +0.16(+11.54%) |
Apr 19, 2004 | 1.321 | 1.356 | 1.321 | 1.356 | 1,265 | -0.16(-10.34%) |
Apr 16, 2004 | 1.669 | 1.669 | 1.512 | 1.512 | 4,372 | +0.13(+9.50%) |
Apr 15, 2004 | 1.521 | 1.530 | 1.304 | 1.381 | 85,493 | -0.11(-7.62%) |
Apr 14, 2004 | 1.495 | 1.495 | 1.495 | 1.495 | 460 | +0.00(+0.00%) |
Apr 13, 2004 | 1.547 | 1.608 | 1.495 | 1.495 | 2,186 | -0.01(-0.58%) |
Apr 12, 2004 | 1.503 | 1.503 | 1.503 | 1.503 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1.503 | 1.503 | 1.503 | 1.503 | 460 | +0.01(+0.58%) |
Apr 07, 2004 | 1.495 | 1.495 | 1.495 | 1.495 | 690 | +0.00(+0.00%) |
Apr 06, 2004 | 1.512 | 1.512 | 1.495 | 1.495 | 2,991 | -0.02(-1.15%) |
Apr 05, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 115 | -0.01(-0.57%) |
Apr 02, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 0 | +0.00(+0.00%) |