Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.447 | 1.463 | 1.447 | 1.458 | 235,711 | +0.01(+0.77%) |
Jun 29, 2004 | 1.441 | 1.447 | 1.435 | 1.447 | 146,784 | +0.01(+0.91%) |
Jun 28, 2004 | 1.413 | 1.437 | 1.413 | 1.434 | 365,353 | +0.04(+2.54%) |
Jun 25, 2004 | 1.394 | 1.404 | 1.391 | 1.398 | 132,320 | +0.00(+0.00%) |
Jun 24, 2004 | 1.394 | 1.402 | 1.389 | 1.398 | 230,354 | +0.00(+0.27%) |
Jun 23, 2004 | 1.394 | 1.394 | 1.381 | 1.394 | 328,389 | +0.01(+0.95%) |
Jun 22, 2004 | 1.363 | 1.381 | 1.359 | 1.381 | 114,105 | +0.01(+0.68%) |
Jun 21, 2004 | 1.378 | 1.387 | 1.370 | 1.372 | 355,710 | -0.01(-0.41%) |
Jun 18, 2004 | 1.372 | 1.381 | 1.372 | 1.378 | 208,926 | +0.01(+0.68%) |
Jun 17, 2004 | 1.366 | 1.378 | 1.357 | 1.368 | 171,426 | +0.01(+0.69%) |
Jun 16, 2004 | 1.379 | 1.379 | 1.353 | 1.359 | 155,891 | -0.02(-1.35%) |
Jun 15, 2004 | 1.365 | 1.385 | 1.365 | 1.378 | 56,785 | +0.02(+1.79%) |
Jun 14, 2004 | 1.365 | 1.376 | 1.353 | 1.353 | 227,140 | -0.06(-3.97%) |
Jun 10, 2004 | 1.379 | 1.409 | 1.379 | 1.409 | 309,639 | +0.03(+2.30%) |
Jun 09, 2004 | 1.394 | 1.394 | 1.378 | 1.378 | 501,423 | -0.02(-1.73%) |
Jun 08, 2004 | 1.402 | 1.407 | 1.391 | 1.402 | 176,783 | +0.00(+0.27%) |
Jun 07, 2004 | 1.376 | 1.409 | 1.376 | 1.398 | 124,284 | +0.04(+2.74%) |
Jun 04, 2004 | 1.363 | 1.370 | 1.357 | 1.361 | 208,390 | +0.01(+0.83%) |
Jun 03, 2004 | 1.353 | 1.368 | 1.350 | 1.350 | 128,570 | +0.00(+0.00%) |
Jun 02, 2004 | 1.348 | 1.350 | 1.348 | 1.350 | 57,856 | +0.01(+1.12%) |
Jun 01, 2004 | 1.348 | 1.351 | 1.335 | 1.335 | 162,855 | -0.01(-0.97%) |
May 28, 2004 | 1.351 | 1.351 | 1.342 | 1.348 | 205,176 | -0.00(-0.28%) |
May 27, 2004 | 1.346 | 1.355 | 1.344 | 1.351 | 139,820 | +0.02(+1.54%) |
May 26, 2004 | 1.325 | 1.333 | 1.323 | 1.331 | 92,677 | +0.01(+0.85%) |
May 25, 2004 | 1.299 | 1.320 | 1.292 | 1.320 | 284,461 | +0.01(+1.00%) |
May 24, 2004 | 1.316 | 1.325 | 1.303 | 1.307 | 270,533 | +0.01(+0.72%) |
May 21, 2004 | 1.292 | 1.301 | 1.292 | 1.297 | 102,856 | +0.01(+1.16%) |
May 20, 2004 | 1.303 | 1.303 | 1.282 | 1.282 | 83,034 | -0.02(-1.72%) |
May 19, 2004 | 1.295 | 1.323 | 1.295 | 1.305 | 178,926 | +0.02(+1.89%) |
May 18, 2004 | 1.266 | 1.288 | 1.266 | 1.281 | 186,962 | +0.02(+1.48%) |
May 17, 2004 | 1.249 | 1.267 | 1.238 | 1.262 | 339,103 | -0.01(-0.73%) |
May 14, 2004 | 1.277 | 1.282 | 1.271 | 1.271 | 265,711 | -0.01(-1.16%) |
May 13, 2004 | 1.307 | 1.307 | 1.286 | 1.286 | 57,856 | -0.00(-0.14%) |
May 12, 2004 | 1.288 | 1.294 | 1.254 | 1.288 | 383,031 | +0.00(+0.14%) |
May 11, 2004 | 1.277 | 1.288 | 1.273 | 1.286 | 191,248 | +0.01(+1.18%) |
May 10, 2004 | 1.297 | 1.297 | 1.260 | 1.271 | 503,566 | -0.07(-5.29%) |
May 07, 2004 | 1.363 | 1.363 | 1.337 | 1.342 | 147,855 | -0.03(-2.31%) |
May 06, 2004 | 1.394 | 1.394 | 1.374 | 1.374 | 190,176 | -0.03(-2.39%) |
May 05, 2004 | 1.398 | 1.407 | 1.398 | 1.407 | 68,570 | +0.02(+1.21%) |
May 04, 2004 | 1.385 | 1.402 | 1.385 | 1.391 | 154,284 | +0.00(+0.00%) |
May 03, 2004 | 1.389 | 1.391 | 1.376 | 1.391 | 64,820 | +0.02(+1.50%) |
Apr 30, 2004 | 1.363 | 1.372 | 1.353 | 1.370 | 194,998 | +0.01(+0.55%) |
Apr 29, 2004 | 1.370 | 1.381 | 1.357 | 1.363 | 223,926 | -0.01(-0.82%) |
Apr 28, 2004 | 1.404 | 1.406 | 1.374 | 1.374 | 332,675 | -0.04(-2.52%) |
Apr 27, 2004 | 1.400 | 1.413 | 1.394 | 1.409 | 168,212 | +0.01(+1.07%) |
Apr 26, 2004 | 1.411 | 1.428 | 1.387 | 1.394 | 501,423 | -0.01(-0.93%) |
Apr 23, 2004 | 1.409 | 1.419 | 1.406 | 1.407 | 131,248 | +0.01(+0.53%) |
Apr 22, 2004 | 1.381 | 1.402 | 1.381 | 1.400 | 87,320 | +0.01(+0.94%) |
Apr 21, 2004 | 1.389 | 1.400 | 1.376 | 1.387 | 104,998 | -0.01(-0.93%) |
Apr 20, 2004 | 1.407 | 1.413 | 1.400 | 1.400 | 163,391 | -0.00(-0.13%) |
Apr 19, 2004 | 1.400 | 1.419 | 1.400 | 1.402 | 102,320 | +0.00(+0.00%) |
Apr 16, 2004 | 1.385 | 1.407 | 1.385 | 1.402 | 98,570 | +0.02(+1.49%) |
Apr 15, 2004 | 1.391 | 1.391 | 1.365 | 1.381 | 212,140 | -0.00(-0.13%) |
Apr 14, 2004 | 1.391 | 1.404 | 1.372 | 1.383 | 192,319 | -0.04(-2.63%) |
Apr 13, 2004 | 1.450 | 1.463 | 1.421 | 1.421 | 261,425 | -0.04(-2.44%) |
Apr 12, 2004 | 1.413 | 1.456 | 1.409 | 1.456 | 701,242 | +0.06(+4.00%) |
Apr 08, 2004 | 1.406 | 1.413 | 1.400 | 1.400 | 185,890 | -0.00(-0.13%) |
Apr 07, 2004 | 1.396 | 1.422 | 1.389 | 1.402 | 223,390 | +0.00(+0.27%) |
Apr 06, 2004 | 1.391 | 1.398 | 1.383 | 1.398 | 55,713 | +0.00(+0.13%) |
Apr 05, 2004 | 1.394 | 1.404 | 1.385 | 1.396 | 183,748 | +0.00(+0.13%) |
Apr 02, 2004 | 1.409 | 1.419 | 1.381 | 1.394 | 415,174 | -0.01(-0.67%) |