Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.177 | 1.177 | 1.121 | 1.129 | 27,035 | +0.00(+0.00%) |
Jul 29, 2004 | 1.129 | 1.161 | 1.129 | 1.129 | 15,998 | -0.01(-0.71%) |
Jul 28, 2004 | 1.129 | 1.210 | 1.129 | 1.137 | 17,114 | -0.06(-4.73%) |
Jul 27, 2004 | 1.161 | 1.201 | 1.137 | 1.193 | 39,065 | +0.01(+0.68%) |
Jul 26, 2004 | 1.201 | 1.210 | 1.161 | 1.185 | 12,897 | +0.00(+0.00%) |
Jul 23, 2004 | 1.177 | 1.242 | 1.169 | 1.185 | 66,597 | -0.02(-2.00%) |
Jul 22, 2004 | 1.210 | 1.266 | 1.193 | 1.210 | 97,354 | +0.02(+1.35%) |
Jul 21, 2004 | 1.185 | 1.242 | 1.161 | 1.193 | 41,794 | +0.01(+0.68%) |
Jul 20, 2004 | 1.306 | 1.306 | 1.169 | 1.185 | 37,949 | -0.03(-2.65%) |
Jul 19, 2004 | 1.210 | 1.266 | 1.210 | 1.218 | 64,241 | -0.01(-0.66%) |
Jul 16, 2004 | 1.226 | 1.298 | 1.218 | 1.226 | 86,068 | +0.01(+0.66%) |
Jul 15, 2004 | 1.274 | 1.290 | 1.161 | 1.218 | 199,917 | +0.01(+0.67%) |
Jul 14, 2004 | 1.137 | 1.266 | 1.129 | 1.210 | 349,731 | +0.07(+6.38%) |
Jul 13, 2004 | 1.137 | 1.201 | 1.097 | 1.137 | 95,617 | -0.06(-4.73%) |
Jul 12, 2004 | 1.121 | 1.210 | 1.016 | 1.193 | 107,895 | +0.15(+13.85%) |
Jul 09, 2004 | 1.016 | 1.048 | 1.016 | 1.048 | 35,345 | +0.00(+0.00%) |
Jul 08, 2004 | 0.9837 | 1.097 | 0.9837 | 1.048 | 55,932 | +0.01(+0.77%) |
Jul 07, 2004 | 0.9999 | 1.097 | 0.9757 | 1.040 | 24,059 | -0.04(-3.73%) |
Jul 06, 2004 | 1.048 | 1.081 | 0.9192 | 1.080 | 84,828 | +0.03(+3.08%) |
Jul 02, 2004 | 0.8870 | 1.177 | 0.8789 | 1.048 | 200,785 | -0.07(-5.87%) |
Jul 01, 2004 | 1.097 | 1.121 | 1.097 | 1.114 | 18,230 | -0.02(-1.36%) |
Jun 30, 2004 | 1.130 | 1.144 | 1.129 | 1.129 | 16,618 | +0.00(+0.00%) |
Jun 29, 2004 | 1.089 | 1.177 | 1.089 | 1.129 | 50,847 | +0.02(+2.19%) |
Jun 28, 2004 | 1.210 | 1.210 | 1.089 | 1.105 | 50,599 | +0.02(+1.48%) |
Jun 25, 2004 | 1.161 | 1.161 | 1.089 | 1.089 | 43,406 | -0.05(-4.26%) |
Jun 24, 2004 | 1.121 | 1.218 | 1.121 | 1.137 | 14,758 | +0.03(+2.84%) |
Jun 23, 2004 | 1.072 | 1.185 | 1.072 | 1.105 | 22,695 | +0.01(+0.73%) |
Jun 22, 2004 | 1.121 | 1.153 | 1.072 | 1.097 | 71,558 | -0.05(-4.15%) |
Jun 21, 2004 | 1.201 | 1.226 | 1.137 | 1.145 | 92,393 | -0.03(-2.74%) |
Jun 18, 2004 | 1.195 | 1.201 | 1.169 | 1.177 | 10,045 | -0.03(-2.67%) |
Jun 17, 2004 | 1.185 | 1.226 | 1.145 | 1.210 | 75,651 | +0.02(+2.04%) |
Jun 16, 2004 | 1.121 | 1.185 | 1.121 | 1.185 | 33,360 | +0.02(+1.38%) |
Jun 15, 2004 | 1.145 | 1.210 | 1.145 | 1.169 | 36,709 | +0.00(+0.00%) |
Jun 14, 2004 | 1.145 | 1.169 | 1.145 | 1.169 | 18,478 | -0.02(-2.03%) |
Jun 10, 2004 | 1.185 | 1.201 | 1.137 | 1.193 | 52,459 | +0.00(+0.00%) |
Jun 09, 2004 | 1.274 | 1.290 | 1.169 | 1.193 | 64,861 | -0.02(-1.33%) |
Jun 08, 2004 | 1.161 | 1.298 | 1.161 | 1.210 | 31,004 | +0.00(+0.00%) |
Jun 07, 2004 | 1.210 | 1.218 | 1.161 | 1.210 | 33,484 | -0.04(-3.23%) |
Jun 04, 2004 | 1.210 | 1.274 | 1.169 | 1.250 | 66,225 | +0.04(+3.33%) |
Jun 03, 2004 | 1.193 | 1.210 | 1.153 | 1.210 | 50,599 | +0.01(+0.67%) |
Jun 02, 2004 | 1.201 | 1.210 | 1.169 | 1.201 | 79,371 | -0.01(-0.67%) |
Jun 01, 2004 | 1.129 | 1.330 | 1.089 | 1.210 | 217,527 | -0.14(-10.18%) |
May 28, 2004 | 1.274 | 1.355 | 1.274 | 1.347 | 37,949 | +0.06(+4.38%) |
May 27, 2004 | 1.395 | 1.395 | 1.282 | 1.290 | 63,621 | -0.07(-5.33%) |
May 26, 2004 | 1.339 | 1.403 | 1.314 | 1.363 | 123,646 | +0.05(+3.68%) |
May 25, 2004 | 1.306 | 1.387 | 1.258 | 1.314 | 104,671 | -0.01(-0.61%) |
May 24, 2004 | 1.387 | 1.419 | 1.298 | 1.322 | 131,583 | +0.03(+2.50%) |
May 21, 2004 | 1.379 | 1.395 | 1.290 | 1.290 | 307,316 | +0.00(+0.00%) |
May 20, 2004 | 1.322 | 1.492 | 1.234 | 1.290 | 915,997 | -0.10(-7.51%) |
May 19, 2004 | 1.064 | 1.484 | 1.048 | 1.395 | 881,520 | +0.31(+29.10%) |
May 18, 2004 | 1.048 | 1.113 | 1.048 | 1.080 | 17,610 | +0.00(+0.00%) |
May 17, 2004 | 1.080 | 1.153 | 1.048 | 1.080 | 62,009 | -0.02(-2.19%) |
May 14, 2004 | 1.105 | 1.137 | 1.064 | 1.105 | 16,990 | -0.03(-2.84%) |
May 13, 2004 | 1.048 | 1.161 | 1.032 | 1.137 | 71,310 | +0.05(+4.44%) |
May 12, 2004 | 1.089 | 1.089 | 1.048 | 1.089 | 26,539 | -0.02(-2.17%) |
May 11, 2004 | 1.080 | 1.113 | 1.064 | 1.113 | 60,272 | +0.07(+6.73%) |
May 10, 2004 | 1.137 | 1.137 | 1.008 | 1.043 | 152,418 | -0.09(-7.64%) |
May 07, 2004 | 1.129 | 1.201 | 1.129 | 1.129 | 59,528 | +0.02(+1.45%) |
May 06, 2004 | 1.210 | 1.210 | 1.097 | 1.113 | 40,057 | -0.07(-6.12%) |
May 05, 2004 | 1.153 | 1.185 | 1.097 | 1.185 | 173,997 | +0.02(+2.08%) |
May 04, 2004 | 1.177 | 1.242 | 1.137 | 1.161 | 67,837 | -0.03(-2.70%) |