Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.454 | 1.478 | 1.450 | 1.467 | 1,924,544 | +0.01(+0.93%) |
Jun 29, 2004 | 1.437 | 1.465 | 1.435 | 1.454 | 2,110,662 | +0.02(+1.29%) |
Jun 28, 2004 | 1.437 | 1.450 | 1.419 | 1.435 | 2,418,748 | -0.01(-0.85%) |
Jun 25, 2004 | 1.403 | 1.448 | 1.402 | 1.448 | 2,312,621 | +0.05(+3.66%) |
Jun 24, 2004 | 1.406 | 1.420 | 1.396 | 1.397 | 1,394,700 | -0.01(-0.68%) |
Jun 23, 2004 | 1.372 | 1.416 | 1.364 | 1.406 | 1,240,261 | +0.03(+2.08%) |
Jun 22, 2004 | 1.378 | 1.389 | 1.361 | 1.378 | 1,382,028 | -0.00(-0.20%) |
Jun 21, 2004 | 1.382 | 1.393 | 1.371 | 1.380 | 763,481 | +0.01(+0.37%) |
Jun 18, 2004 | 1.383 | 1.397 | 1.375 | 1.375 | 1,605,370 | +0.01(+0.41%) |
Jun 17, 2004 | 1.369 | 1.388 | 1.356 | 1.370 | 1,144,430 | -0.01(-0.37%) |
Jun 16, 2004 | 1.360 | 1.383 | 1.352 | 1.375 | 1,051,767 | +0.01(+0.49%) |
Jun 15, 2004 | 1.364 | 1.372 | 1.338 | 1.368 | 1,094,535 | +0.01(+0.95%) |
Jun 14, 2004 | 1.375 | 1.377 | 1.355 | 1.355 | 1,459,644 | -0.02(-1.39%) |
Jun 10, 2004 | 1.377 | 1.384 | 1.364 | 1.374 | 1,642,594 | -0.01(-0.37%) |
Jun 09, 2004 | 1.395 | 1.396 | 1.367 | 1.379 | 1,226,797 | -0.01(-1.01%) |
Jun 08, 2004 | 1.372 | 1.395 | 1.364 | 1.393 | 1,002,663 | +0.01(+1.06%) |
Jun 07, 2004 | 1.361 | 1.385 | 1.352 | 1.379 | 1,149,974 | +0.03(+1.95%) |
Jun 04, 2004 | 1.364 | 1.375 | 1.349 | 1.352 | 1,074,735 | -0.01(-0.54%) |
Jun 03, 2004 | 1.366 | 1.369 | 1.341 | 1.360 | 1,313,917 | -0.01(-0.45%) |
Jun 02, 2004 | 1.347 | 1.366 | 1.341 | 1.366 | 1,537,259 | +0.02(+1.67%) |
Jun 01, 2004 | 1.312 | 1.347 | 1.302 | 1.343 | 3,352,508 | +0.03(+2.44%) |
May 28, 2004 | 1.354 | 1.354 | 1.311 | 1.311 | 2,143,134 | -0.04(-2.63%) |
May 27, 2004 | 1.364 | 1.384 | 1.340 | 1.347 | 2,962,847 | +0.02(+1.74%) |
May 26, 2004 | 1.322 | 1.331 | 1.304 | 1.324 | 1,179,278 | -0.00(-0.30%) |
May 25, 2004 | 1.305 | 1.328 | 1.304 | 1.328 | 1,073,151 | +0.02(+1.15%) |
May 24, 2004 | 1.308 | 1.324 | 1.291 | 1.313 | 1,279,861 | +0.01(+1.08%) |
May 21, 2004 | 1.313 | 1.322 | 1.294 | 1.299 | 1,968,895 | -0.00(-0.26%) |
May 20, 2004 | 1.297 | 1.302 | 1.282 | 1.302 | 1,237,093 | +0.00(+0.13%) |
May 19, 2004 | 1.294 | 1.319 | 1.291 | 1.300 | 2,040,967 | +0.02(+1.85%) |
May 18, 2004 | 1.282 | 1.299 | 1.240 | 1.277 | 1,045,431 | +0.00(+0.00%) |
May 17, 2004 | 1.239 | 1.310 | 1.231 | 1.277 | 2,415,580 | +0.04(+3.31%) |
May 14, 2004 | 1.191 | 1.252 | 1.191 | 1.236 | 3,082,438 | +0.05(+4.21%) |
May 13, 2004 | 1.257 | 1.257 | 1.186 | 1.186 | 5,509,107 | -0.07(-5.67%) |
May 12, 2004 | 1.340 | 1.340 | 1.230 | 1.257 | 4,633,954 | -0.08(-6.16%) |
May 11, 2004 | 1.350 | 1.356 | 1.333 | 1.340 | 1,275,109 | +0.00(+0.13%) |
May 10, 2004 | 1.248 | 1.345 | 1.248 | 1.338 | 5,594,642 | +0.10(+8.41%) |
May 07, 2004 | 1.344 | 1.352 | 1.228 | 1.234 | 4,800,272 | -0.12(-8.57%) |
May 06, 2004 | 1.364 | 1.364 | 1.327 | 1.350 | 1,374,108 | -0.01(-1.07%) |
May 05, 2004 | 1.386 | 1.386 | 1.364 | 1.364 | 807,833 | -0.01(-0.98%) |
May 04, 2004 | 1.379 | 1.396 | 1.375 | 1.378 | 1,199,078 | -0.00(-0.08%) |
May 03, 2004 | 1.370 | 1.379 | 1.363 | 1.379 | 1,343,221 | +0.00(+0.33%) |
Apr 30, 2004 | 1.386 | 1.392 | 1.368 | 1.374 | 838,721 | -0.01(-0.81%) |
Apr 29, 2004 | 1.400 | 1.405 | 1.364 | 1.386 | 1,038,303 | -0.02(-1.63%) |
Apr 28, 2004 | 1.414 | 1.417 | 1.398 | 1.409 | 1,356,684 | -0.02(-1.22%) |
Apr 27, 2004 | 1.441 | 1.448 | 1.417 | 1.426 | 872,776 | -0.02(-1.40%) |
Apr 26, 2004 | 1.451 | 1.459 | 1.439 | 1.446 | 696,954 | -0.01(-0.62%) |
Apr 23, 2004 | 1.459 | 1.460 | 1.439 | 1.455 | 1,184,030 | -0.00(-0.23%) |
Apr 22, 2004 | 1.448 | 1.476 | 1.442 | 1.458 | 980,487 | +0.01(+0.54%) |
Apr 21, 2004 | 1.443 | 1.457 | 1.437 | 1.451 | 1,005,831 | +0.01(+0.51%) |
Apr 20, 2004 | 1.456 | 1.466 | 1.438 | 1.443 | 1,031,967 | -0.00(-0.31%) |
Apr 19, 2004 | 1.431 | 1.449 | 1.420 | 1.448 | 1,241,845 | +0.02(+1.10%) |
Apr 16, 2004 | 1.425 | 1.439 | 1.407 | 1.432 | 1,233,925 | +0.01(+0.95%) |
Apr 15, 2004 | 1.403 | 1.424 | 1.399 | 1.419 | 1,383,612 | +0.02(+1.53%) |
Apr 14, 2004 | 1.389 | 1.413 | 1.386 | 1.397 | 2,068,687 | +0.01(+0.69%) |
Apr 13, 2004 | 1.425 | 1.431 | 1.388 | 1.388 | 2,482,107 | -0.05(-3.47%) |
Apr 12, 2004 | 1.467 | 1.467 | 1.429 | 1.438 | 1,381,236 | -0.04(-2.55%) |
Apr 08, 2004 | 1.502 | 1.504 | 1.460 | 1.475 | 864,856 | -0.02(-1.42%) |
Apr 07, 2004 | 1.506 | 1.507 | 1.480 | 1.497 | 1,120,670 | -0.01(-0.78%) |
Apr 06, 2004 | 1.507 | 1.515 | 1.493 | 1.508 | 1,096,119 | -0.01(-0.37%) |
Apr 05, 2004 | 1.512 | 1.521 | 1.496 | 1.514 | 1,258,477 | -0.01(-0.33%) |
Apr 02, 2004 | 1.490 | 1.522 | 1.488 | 1.519 | 1,257,685 | +0.04(+2.65%) |