Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.465 | 1.468 | 1.413 | 1.413 | 9,996 | +0.00(+0.00%) |
Jun 29, 2004 | 1.471 | 1.471 | 1.413 | 1.413 | 11,030 | -0.03(-2.41%) |
Jun 28, 2004 | 1.468 | 1.468 | 1.436 | 1.448 | 13,442 | +0.02(+1.42%) |
Jun 25, 2004 | 1.407 | 1.488 | 1.407 | 1.427 | 38,949 | -0.02(-1.60%) |
Jun 24, 2004 | 1.448 | 1.491 | 1.422 | 1.451 | 16,889 | -0.01(-0.60%) |
Jun 23, 2004 | 1.584 | 1.584 | 1.445 | 1.459 | 15,166 | +0.03(+2.44%) |
Jun 22, 2004 | 1.448 | 1.500 | 1.424 | 1.424 | 13,098 | -0.02(-1.21%) |
Jun 21, 2004 | 1.419 | 1.442 | 1.419 | 1.442 | 1,378 | +0.02(+1.64%) |
Jun 18, 2004 | 1.427 | 1.491 | 1.404 | 1.419 | 13,098 | -0.00(-0.22%) |
Jun 17, 2004 | 1.439 | 1.500 | 1.407 | 1.422 | 14,476 | +0.01(+0.84%) |
Jun 16, 2004 | 1.448 | 1.534 | 1.393 | 1.410 | 26,541 | -0.01(-1.02%) |
Jun 15, 2004 | 1.381 | 1.448 | 1.381 | 1.424 | 7,238 | +0.02(+1.45%) |
Jun 14, 2004 | 1.413 | 1.465 | 1.398 | 1.404 | 6,204 | -0.06(-4.16%) |
Jun 10, 2004 | 1.378 | 1.485 | 1.378 | 1.465 | 7,583 | +0.00(+0.20%) |
Jun 09, 2004 | 1.393 | 1.462 | 1.392 | 1.462 | 28,609 | +0.08(+5.88%) |
Jun 08, 2004 | 1.430 | 1.488 | 1.381 | 1.381 | 17,579 | +0.02(+1.28%) |
Jun 07, 2004 | 1.375 | 1.549 | 1.364 | 1.364 | 26,885 | +0.03(+2.40%) |
Jun 04, 2004 | 1.323 | 1.332 | 1.271 | 1.332 | 5,859 | +0.03(+2.00%) |
Jun 03, 2004 | 1.343 | 1.343 | 1.303 | 1.306 | 5,515 | -0.09(-6.25%) |
Jun 02, 2004 | 1.306 | 1.395 | 1.291 | 1.393 | 15,166 | +0.10(+7.87%) |
Jun 01, 2004 | 1.419 | 1.419 | 1.277 | 1.291 | 26,541 | -0.06(-4.71%) |
May 28, 2004 | 1.349 | 1.381 | 1.346 | 1.355 | 15,166 | -0.03(-2.10%) |
May 27, 2004 | 1.378 | 1.384 | 1.358 | 1.384 | 13,442 | +0.03(+2.36%) |
May 26, 2004 | 1.306 | 1.398 | 1.306 | 1.352 | 19,647 | +0.00(+0.00%) |
May 25, 2004 | 1.343 | 1.375 | 1.311 | 1.352 | 5,859 | +0.03(+2.19%) |
May 24, 2004 | 1.320 | 1.323 | 1.320 | 1.323 | 2,068 | -0.03(-2.15%) |
May 21, 2004 | 1.352 | 1.352 | 1.352 | 1.352 | 1,723 | +0.00(+0.21%) |
May 20, 2004 | 1.335 | 1.384 | 1.335 | 1.349 | 7,583 | -0.00(-0.21%) |
May 19, 2004 | 1.349 | 1.451 | 1.329 | 1.352 | 21,370 | +0.01(+0.87%) |
May 18, 2004 | 1.355 | 1.404 | 1.326 | 1.340 | 29,298 | -0.00(-0.22%) |
May 17, 2004 | 1.320 | 1.413 | 1.291 | 1.343 | 28,953 | +0.01(+1.09%) |
May 14, 2004 | 1.277 | 1.407 | 1.277 | 1.329 | 23,783 | -0.05(-3.58%) |
May 13, 2004 | 1.306 | 1.451 | 1.256 | 1.378 | 35,158 | +0.07(+5.32%) |
May 12, 2004 | 1.349 | 1.361 | 1.308 | 1.308 | 6,893 | -0.04(-3.01%) |
May 11, 2004 | 1.349 | 1.361 | 1.349 | 1.349 | 5,859 | -0.01(-0.43%) |
May 10, 2004 | 1.335 | 1.372 | 1.291 | 1.355 | 21,370 | -0.03(-2.30%) |
May 07, 2004 | 1.335 | 1.407 | 1.335 | 1.387 | 25,162 | +0.07(+5.05%) |
May 06, 2004 | 1.337 | 1.422 | 1.320 | 1.320 | 24,817 | -0.10(-7.33%) |
May 05, 2004 | 1.291 | 1.424 | 1.291 | 1.424 | 21,370 | +0.04(+3.15%) |
May 04, 2004 | 1.372 | 1.416 | 1.349 | 1.381 | 45,154 | +0.00(+0.00%) |
May 03, 2004 | 1.424 | 1.430 | 1.364 | 1.381 | 40,673 | -0.03(-2.26%) |
Apr 30, 2004 | 1.451 | 1.451 | 1.381 | 1.413 | 8,617 | -0.04(-2.60%) |
Apr 29, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 3,102 | -0.03(-2.34%) |
Apr 28, 2004 | 1.468 | 1.485 | 1.451 | 1.485 | 12,753 | -0.00(-0.19%) |
Apr 27, 2004 | 1.561 | 1.561 | 1.459 | 1.488 | 22,404 | +0.03(+1.99%) |
Apr 26, 2004 | 1.459 | 1.485 | 1.459 | 1.459 | 4,825 | +0.00(+0.00%) |
Apr 23, 2004 | 1.468 | 1.488 | 1.459 | 1.459 | 12,408 | -0.01(-0.40%) |
Apr 22, 2004 | 1.477 | 1.488 | 1.465 | 1.465 | 13,442 | +0.00(+0.00%) |
Apr 21, 2004 | 1.500 | 1.523 | 1.465 | 1.465 | 18,957 | -0.02(-1.56%) |
Apr 20, 2004 | 1.541 | 1.572 | 1.488 | 1.488 | 14,476 | -0.05(-3.02%) |
Apr 19, 2004 | 1.494 | 1.564 | 1.491 | 1.535 | 17,923 | +0.03(+2.32%) |
Apr 16, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.494 | 1.503 | 1.494 | 1.500 | 19,302 | +0.00(+0.19%) |
Apr 14, 2004 | 1.497 | 1.497 | 1.497 | 1.497 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.506 | 1.564 | 1.497 | 1.497 | 12,064 | -0.01(-0.96%) |
Apr 12, 2004 | 1.497 | 1.512 | 1.497 | 1.512 | 1,723 | -0.01(-0.57%) |
Apr 08, 2004 | 1.488 | 1.575 | 1.488 | 1.520 | 19,302 | +0.02(+1.16%) |
Apr 07, 2004 | 1.506 | 1.506 | 1.503 | 1.503 | 9,651 | -0.03(-1.71%) |
Apr 06, 2004 | 1.529 | 1.529 | 1.529 | 1.529 | 3,446 | +0.02(+1.35%) |
Apr 05, 2004 | 1.520 | 1.520 | 1.494 | 1.509 | 12,408 | +0.01(+0.58%) |
Apr 02, 2004 | 1.538 | 1.564 | 1.500 | 1.500 | 16,545 | +0.02(+1.17%) |