Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.532 | 1,479,857 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,158,242 | +0.05(+3.72%) |
Jun 28, 2004 | 1.523 | 1.525 | 1.456 | 1.460 | 3,541,851 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.542 | 1.498 | 1.511 | 2,385,489 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,810,227 | +0.02(+0.99%) |
Jun 23, 2004 | 1.469 | 1.527 | 1.463 | 1.525 | 3,358,352 | +0.06(+4.06%) |
Jun 22, 2004 | 1.505 | 1.505 | 1.441 | 1.465 | 2,449,556 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.494 | 1.511 | 5,007,472 | +0.03(+2.31%) |
Jun 18, 2004 | 1.422 | 1.483 | 1.416 | 1.477 | 4,157,206 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,060,165 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,329,632 | +0.08(+6.35%) |
Jun 15, 2004 | 1.326 | 1.334 | 1.314 | 1.334 | 6,510,267 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,207 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.346 | 1.349 | 293,440 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.328 | 1.335 | 1,746,406 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.369 | 2,804,690 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.395 | 1.345 | 1.387 | 1,464,039 | +0.05(+3.98%) |
Jun 04, 2004 | 1.304 | 1.343 | 1.304 | 1.334 | 1,679,966 | +0.04(+3.43%) |
Jun 03, 2004 | 1.331 | 1.331 | 1.277 | 1.290 | 1,162,689 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,846 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.365 | 1.290 | 1.331 | 2,007,418 | -0.01(-0.85%) |
May 28, 2004 | 1.371 | 1.379 | 1.305 | 1.343 | 2,071,484 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.326 | 1.258 | 1.325 | 2,426,618 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.245 | 1.188 | 1.226 | 2,107,077 | -0.02(-1.62%) |
May 25, 2004 | 1.207 | 1.247 | 1.186 | 1.247 | 3,495,976 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.207 | 1.180 | 1.190 | 4,219,691 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.218 | 1.144 | 1.154 | 4,249,747 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.151 | 1.171 | 1,805,727 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,801 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,653 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,016,118 | -0.03(-2.80%) |
May 14, 2004 | 1.151 | 1.180 | 1.130 | 1.130 | 2,376,789 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,699 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.111 | 1.035 | 1.095 | 1,799,399 | -0.02(-2.15%) |
May 11, 2004 | 1.049 | 1.138 | 1.049 | 1.119 | 2,795,199 | +0.11(+11.18%) |
May 10, 2004 | 1.169 | 1.169 | 1.006 | 1.006 | 6,113,213 | -0.18(-15.32%) |
May 07, 2004 | 1.218 | 1.235 | 1.157 | 1.188 | 3,633,600 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.348 | 1.359 | 1,569,234 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.365 | 2,818,927 | +0.05(+3.80%) |
May 03, 2004 | 1.331 | 1.334 | 1.271 | 1.316 | 2,268,429 | -0.01(-1.00%) |
Apr 30, 2004 | 1.340 | 1.350 | 1.286 | 1.329 | 3,206,490 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.338 | 1.276 | 1.306 | 4,324,886 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.326 | 1.326 | 3,881,957 | -0.03(-2.19%) |
Apr 27, 2004 | 1.371 | 1.394 | 1.350 | 1.356 | 2,170,352 | -0.01(-0.79%) |
Apr 26, 2004 | 1.407 | 1.407 | 1.365 | 1.367 | 2,257,356 | -0.02(-1.73%) |
Apr 23, 2004 | 1.336 | 1.391 | 1.336 | 1.391 | 3,152,706 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,258,447 | +0.01(+0.48%) |
Apr 21, 2004 | 1.365 | 1.372 | 1.312 | 1.326 | 2,686,048 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,735 | -0.06(-4.18%) |
Apr 19, 2004 | 1.443 | 1.457 | 1.420 | 1.435 | 1,991,599 | -0.01(-0.35%) |
Apr 16, 2004 | 1.407 | 1.453 | 1.393 | 1.440 | 3,276,093 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.384 | 1.400 | 2,257,356 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.468 | 1.444 | 1.463 | 1,678,385 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.462 | 2,917,004 | -0.03(-1.99%) |
Apr 12, 2004 | 1.498 | 1.508 | 1.456 | 1.491 | 1,874,539 | +0.01(+0.51%) |
Apr 08, 2004 | 1.503 | 1.508 | 1.446 | 1.484 | 2,660,738 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.484 | 1,784,371 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,520 | +0.01(+0.53%) |
Apr 05, 2004 | 1.513 | 1.549 | 1.508 | 1.541 | 1,425,282 | +0.02(+1.58%) |
Apr 02, 2004 | 1.542 | 1.558 | 1.492 | 1.517 | 3,443,774 | +0.02(+1.44%) |