Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.553 | 1.556 | 1.547 | 1.556 | 5,100 | +0.02(+1.45%) |
Jul 29, 2004 | 1.687 | 1.687 | 1.533 | 1.533 | 4,200 | +0.00(+0.00%) |
Jul 28, 2004 | 1.534 | 1.538 | 1.533 | 1.533 | 2,100 | +0.00(+0.00%) |
Jul 27, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.598 | 1.598 | 1.533 | 1.533 | 1,800 | -0.03(-2.13%) |
Jul 23, 2004 | 1.584 | 1.584 | 1.531 | 1.567 | 900 | -0.05(-3.03%) |
Jul 22, 2004 | 1.564 | 1.616 | 1.522 | 1.616 | 3,000 | -0.05(-3.18%) |
Jul 21, 2004 | 1.704 | 1.711 | 1.669 | 1.669 | 1,800 | +0.06(+3.57%) |
Jul 20, 2004 | 1.567 | 1.611 | 1.562 | 1.611 | 3,600 | -0.06(-3.46%) |
Jul 19, 2004 | 1.627 | 1.711 | 1.576 | 1.669 | 33,000 | +0.04(+2.46%) |
Jul 16, 2004 | 1.629 | 1.629 | 1.629 | 1.629 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 1.671 | 1.680 | 1.580 | 1.629 | 12,600 | -0.10(-5.54%) |
Jul 14, 2004 | 1.727 | 1.727 | 1.724 | 1.724 | 3,000 | -0.00(-0.13%) |
Jul 13, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 1.620 | 1.727 | 1.620 | 1.727 | 4,200 | +0.00(+0.00%) |
Jul 08, 2004 | 1.724 | 1.727 | 1.724 | 1.727 | 600 | -0.02(-0.89%) |
Jul 07, 2004 | 1.727 | 1.742 | 1.727 | 1.742 | 1,800 | +0.02(+0.90%) |
Jul 06, 2004 | 1.727 | 1.783 | 1.727 | 1.727 | 26,400 | +0.00(+0.00%) |
Jul 02, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 2,100 | -0.04(-2.13%) |
Jul 01, 2004 | 1.778 | 1.778 | 1.727 | 1.764 | 10,500 | +0.04(+2.31%) |
Jun 30, 2004 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 1.838 | 1.858 | 1.724 | 1.724 | 4,200 | -0.03(-1.52%) |
Jun 28, 2004 | 1.727 | 1.751 | 1.727 | 1.751 | 600 | -0.02(-1.13%) |
Jun 25, 2004 | 1.769 | 1.771 | 1.767 | 1.771 | 26,100 | -0.01(-0.62%) |
Jun 24, 2004 | 1.727 | 1.831 | 1.727 | 1.782 | 23,100 | +0.00(+0.25%) |
Jun 23, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 1.753 | 1.778 | 1.747 | 1.778 | 6,300 | +0.03(+1.52%) |
Jun 21, 2004 | 1.751 | 1.751 | 1.751 | 1.751 | 15,000 | +0.01(+0.40%) |
Jun 18, 2004 | 1.744 | 1.744 | 1.744 | 1.744 | 900 | -0.00(-0.01%) |
Jun 17, 2004 | 1.727 | 1.744 | 1.727 | 1.744 | 14,400 | +0.02(+1.03%) |
Jun 16, 2004 | 1.729 | 1.729 | 1.727 | 1.727 | 3,000 | +0.00(+0.00%) |
Jun 15, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 1.753 | 1.789 | 1.727 | 1.727 | 15,600 | +0.00(+0.00%) |
Jun 10, 2004 | 1.731 | 1.760 | 1.676 | 1.727 | 39,900 | +0.01(+0.65%) |
Jun 09, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 1,800 | +0.00(+0.26%) |
Jun 08, 2004 | 1.711 | 1.716 | 1.711 | 1.711 | 5,100 | +0.01(+0.79%) |
Jun 07, 2004 | 1.622 | 1.698 | 1.620 | 1.698 | 39,300 | -0.02(-1.29%) |
Jun 04, 2004 | 1.893 | 1.893 | 1.631 | 1.720 | 70,500 | -0.30(-14.85%) |
Jun 03, 2004 | 2.020 | 2.020 | 2.020 | 2.020 | 5,400 | +0.00(+0.00%) |
Jun 02, 2004 | 1.980 | 2.051 | 1.960 | 2.020 | 12,000 | +0.02(+1.11%) |
Jun 01, 2004 | 1.951 | 2.000 | 1.911 | 1.998 | 2,400 | +0.02(+1.01%) |
May 28, 2004 | 1.978 | 1.978 | 1.978 | 1.978 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.044 | 2.100 | 1.918 | 1.978 | 3,300 | -0.02(-1.11%) |
May 26, 2004 | 1.962 | 2.004 | 1.962 | 2.000 | 16,200 | +0.08(+4.17%) |
May 25, 2004 | 1.953 | 1.953 | 1.920 | 1.920 | 3,900 | +0.01(+0.35%) |
May 24, 2004 | 1.938 | 1.953 | 1.913 | 1.913 | 5,100 | +0.04(+1.89%) |
May 21, 2004 | 1.844 | 1.927 | 1.789 | 1.878 | 21,900 | +0.03(+1.81%) |
May 20, 2004 | 1.827 | 1.844 | 1.827 | 1.844 | 25,800 | +0.04(+2.47%) |
May 19, 2004 | 1.826 | 1.826 | 1.789 | 1.800 | 8,700 | +0.01(+0.62%) |
May 18, 2004 | 1.789 | 1.802 | 1.778 | 1.789 | 12,600 | -0.01(-0.37%) |
May 17, 2004 | 1.798 | 1.800 | 1.796 | 1.796 | 5,100 | -0.00(-0.25%) |
May 14, 2004 | 1.827 | 1.827 | 1.800 | 1.800 | 9,000 | +0.01(+0.62%) |
May 13, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 6,588 | +0.00(+0.00%) |
May 11, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 1,200 | -0.01(-0.62%) |
May 10, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
May 07, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 1,200 | +0.01(+0.62%) |
May 06, 2004 | 1.818 | 1.820 | 1.789 | 1.789 | 14,100 | -0.02(-1.34%) |
May 05, 2004 | 1.820 | 1.820 | 1.789 | 1.813 | 6,000 | +0.01(+0.60%) |
May 04, 2004 | 1.820 | 1.820 | 1.778 | 1.802 | 2,100 | +0.02(+1.25%) |