Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.536 | 1.558 | 1.527 | 1.554 | 1,459,354 | +0.02(+1.17%) |
Jun 29, 2004 | 1.488 | 1.538 | 1.488 | 1.536 | 3,114,485 | +0.06(+3.72%) |
Jun 28, 2004 | 1.545 | 1.546 | 1.477 | 1.481 | 3,492,778 | -0.05(-3.35%) |
Jun 25, 2004 | 1.551 | 1.564 | 1.519 | 1.532 | 2,352,438 | -0.03(-1.89%) |
Jun 24, 2004 | 1.590 | 1.600 | 1.517 | 1.562 | 2,771,291 | +0.02(+1.00%) |
Jun 23, 2004 | 1.490 | 1.549 | 1.483 | 1.546 | 3,311,821 | +0.06(+4.06%) |
Jun 22, 2004 | 1.526 | 1.526 | 1.462 | 1.486 | 2,415,617 | -0.05(-3.01%) |
Jun 21, 2004 | 1.538 | 1.542 | 1.515 | 1.532 | 4,938,093 | +0.03(+2.31%) |
Jun 18, 2004 | 1.442 | 1.504 | 1.436 | 1.497 | 4,099,607 | +0.05(+3.27%) |
Jun 17, 2004 | 1.410 | 1.468 | 1.408 | 1.450 | 3,017,766 | +0.01(+0.80%) |
Jun 16, 2004 | 1.353 | 1.438 | 1.349 | 1.438 | 4,269,645 | +0.09(+6.35%) |
Jun 15, 2004 | 1.345 | 1.353 | 1.332 | 1.353 | 6,420,067 | +0.05(+4.04%) |
Jun 14, 2004 | 1.318 | 1.318 | 1.299 | 1.300 | 946,903 | -0.07(-4.97%) |
Jun 10, 2004 | 1.367 | 1.378 | 1.365 | 1.368 | 289,374 | +0.01(+1.04%) |
Jun 09, 2004 | 1.397 | 1.400 | 1.346 | 1.354 | 1,722,209 | -0.03(-2.49%) |
Jun 08, 2004 | 1.406 | 1.406 | 1.372 | 1.388 | 2,765,831 | -0.02(-1.28%) |
Jun 07, 2004 | 1.372 | 1.414 | 1.364 | 1.406 | 1,443,754 | +0.05(+3.98%) |
Jun 04, 2004 | 1.322 | 1.362 | 1.322 | 1.353 | 1,656,690 | +0.04(+3.43%) |
Jun 03, 2004 | 1.350 | 1.350 | 1.295 | 1.308 | 1,146,579 | -0.04(-2.95%) |
Jun 02, 2004 | 1.377 | 1.377 | 1.338 | 1.347 | 1,201,958 | -0.00(-0.19%) |
Jun 01, 2004 | 1.335 | 1.385 | 1.308 | 1.350 | 1,979,605 | -0.01(-0.85%) |
May 28, 2004 | 1.390 | 1.399 | 1.323 | 1.362 | 2,042,784 | +0.02(+1.34%) |
May 27, 2004 | 1.295 | 1.345 | 1.276 | 1.344 | 2,392,997 | +0.10(+8.04%) |
May 26, 2004 | 1.237 | 1.263 | 1.205 | 1.244 | 2,077,883 | -0.02(-1.62%) |
May 25, 2004 | 1.224 | 1.264 | 1.203 | 1.264 | 3,447,539 | +0.06(+4.78%) |
May 24, 2004 | 1.208 | 1.224 | 1.196 | 1.206 | 4,161,226 | +0.04(+3.07%) |
May 21, 2004 | 1.199 | 1.235 | 1.160 | 1.171 | 4,190,866 | -0.02(-1.40%) |
May 20, 2004 | 1.221 | 1.221 | 1.167 | 1.187 | 1,780,708 | -0.03(-2.53%) |
May 19, 2004 | 1.250 | 1.272 | 1.218 | 1.218 | 2,601,254 | +0.03(+2.15%) |
May 18, 2004 | 1.173 | 1.199 | 1.150 | 1.192 | 2,355,558 | +0.08(+7.02%) |
May 17, 2004 | 1.090 | 1.135 | 1.090 | 1.114 | 1,988,185 | -0.03(-2.80%) |
May 14, 2004 | 1.167 | 1.196 | 1.146 | 1.146 | 2,343,858 | +0.03(+2.76%) |
May 13, 2004 | 1.101 | 1.159 | 1.081 | 1.115 | 1,765,888 | +0.01(+0.46%) |
May 12, 2004 | 1.122 | 1.127 | 1.050 | 1.110 | 1,774,468 | -0.02(-2.15%) |
May 11, 2004 | 1.064 | 1.154 | 1.064 | 1.135 | 2,756,471 | +0.11(+11.18%) |
May 10, 2004 | 1.186 | 1.186 | 1.021 | 1.021 | 6,028,514 | -0.18(-15.32%) |
May 07, 2004 | 1.235 | 1.253 | 1.173 | 1.205 | 3,583,257 | -0.17(-12.52%) |
May 05, 2004 | 1.397 | 1.400 | 1.367 | 1.378 | 1,547,492 | -0.01(-0.51%) |
May 04, 2004 | 1.321 | 1.401 | 1.321 | 1.385 | 2,779,871 | +0.05(+3.80%) |
May 03, 2004 | 1.349 | 1.353 | 1.288 | 1.334 | 2,237,000 | -0.01(-1.00%) |
Apr 30, 2004 | 1.359 | 1.369 | 1.305 | 1.347 | 3,162,064 | +0.02(+1.74%) |
Apr 29, 2004 | 1.351 | 1.357 | 1.294 | 1.324 | 4,264,965 | -0.02(-1.53%) |
Apr 28, 2004 | 1.410 | 1.410 | 1.345 | 1.345 | 3,828,172 | -0.03(-2.19%) |
Apr 27, 2004 | 1.390 | 1.413 | 1.369 | 1.375 | 2,140,282 | -0.01(-0.79%) |
Apr 26, 2004 | 1.426 | 1.426 | 1.384 | 1.386 | 2,226,080 | -0.02(-1.73%) |
Apr 23, 2004 | 1.355 | 1.410 | 1.355 | 1.410 | 3,109,025 | +0.06(+4.36%) |
Apr 22, 2004 | 1.378 | 1.384 | 1.337 | 1.351 | 4,199,446 | +0.01(+0.48%) |
Apr 21, 2004 | 1.385 | 1.391 | 1.330 | 1.345 | 2,648,833 | -0.05(-3.54%) |
Apr 20, 2004 | 1.451 | 1.458 | 1.388 | 1.394 | 1,366,536 | -0.06(-4.18%) |
Apr 19, 2004 | 1.463 | 1.478 | 1.440 | 1.455 | 1,964,005 | -0.01(-0.35%) |
Apr 16, 2004 | 1.426 | 1.473 | 1.413 | 1.460 | 3,230,703 | +0.04(+2.84%) |
Apr 15, 2004 | 1.468 | 1.468 | 1.404 | 1.420 | 2,226,080 | -0.06(-4.32%) |
Apr 14, 2004 | 1.478 | 1.489 | 1.465 | 1.484 | 1,655,130 | +0.00(+0.13%) |
Apr 13, 2004 | 1.496 | 1.512 | 1.468 | 1.482 | 2,876,589 | -0.03(-1.99%) |
Apr 12, 2004 | 1.519 | 1.529 | 1.476 | 1.512 | 1,848,567 | +0.01(+0.51%) |
Apr 08, 2004 | 1.524 | 1.530 | 1.467 | 1.505 | 2,623,873 | -0.00(-0.04%) |
Apr 07, 2004 | 1.538 | 1.538 | 1.501 | 1.505 | 1,759,649 | -0.07(-4.16%) |
Apr 06, 2004 | 1.567 | 1.571 | 1.538 | 1.571 | 2,229,200 | +0.01(+0.53%) |
Apr 05, 2004 | 1.535 | 1.571 | 1.529 | 1.562 | 1,405,535 | +0.02(+1.58%) |
Apr 02, 2004 | 1.564 | 1.580 | 1.513 | 1.538 | 3,396,060 | +0.02(+1.44%) |