Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.374 | 1.381 | 1.374 | 1.379 | 36,528 | +0.00(+0.00%) |
Jul 29, 2004 | 1.372 | 1.383 | 1.366 | 1.379 | 53,718 | +0.01(+0.95%) |
Jul 28, 2004 | 1.365 | 1.368 | 1.353 | 1.366 | 106,361 | +0.00(+0.14%) |
Jul 27, 2004 | 1.361 | 1.378 | 1.361 | 1.365 | 122,477 | +0.01(+0.69%) |
Jul 26, 2004 | 1.374 | 1.387 | 1.342 | 1.355 | 125,700 | -0.02(-1.36%) |
Jul 23, 2004 | 1.374 | 1.379 | 1.368 | 1.374 | 432,968 | -0.01(-0.94%) |
Jul 22, 2004 | 1.405 | 1.405 | 1.387 | 1.387 | 161,691 | -0.01(-0.80%) |
Jul 21, 2004 | 1.411 | 1.419 | 1.398 | 1.398 | 84,337 | -0.01(-0.40%) |
Jul 20, 2004 | 1.404 | 1.405 | 1.389 | 1.404 | 262,144 | -0.02(-1.18%) |
Jul 19, 2004 | 1.422 | 1.430 | 1.405 | 1.420 | 366,357 | -0.00(-0.13%) |
Jul 16, 2004 | 1.424 | 1.428 | 1.405 | 1.422 | 210,037 | +0.00(+0.00%) |
Jul 15, 2004 | 1.415 | 1.424 | 1.396 | 1.422 | 205,740 | -0.00(-0.13%) |
Jul 14, 2004 | 1.415 | 1.426 | 1.411 | 1.424 | 359,374 | +0.00(+0.26%) |
Jul 13, 2004 | 1.407 | 1.420 | 1.407 | 1.420 | 51,569 | +0.00(+0.13%) |
Jul 12, 2004 | 1.428 | 1.428 | 1.409 | 1.419 | 57,478 | -0.01(-0.65%) |
Jul 09, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 85,411 | -0.00(-0.26%) |
Jul 08, 2004 | 1.424 | 1.439 | 1.415 | 1.432 | 181,567 | +0.00(+0.26%) |
Jul 07, 2004 | 1.420 | 1.445 | 1.420 | 1.428 | 179,955 | +0.01(+0.79%) |
Jul 06, 2004 | 1.445 | 1.445 | 1.413 | 1.417 | 196,071 | -0.02(-1.17%) |
Jul 02, 2004 | 1.428 | 1.433 | 1.428 | 1.433 | 46,197 | +0.00(+0.13%) |
Jul 01, 2004 | 1.450 | 1.456 | 1.432 | 1.432 | 159,542 | -0.02(-1.54%) |
Jun 30, 2004 | 1.443 | 1.459 | 1.443 | 1.454 | 236,359 | +0.01(+0.77%) |
Jun 29, 2004 | 1.437 | 1.443 | 1.432 | 1.443 | 147,187 | +0.01(+0.91%) |
Jun 28, 2004 | 1.409 | 1.433 | 1.409 | 1.430 | 366,357 | +0.04(+2.54%) |
Jun 25, 2004 | 1.391 | 1.400 | 1.387 | 1.394 | 132,683 | +0.00(+0.00%) |
Jun 24, 2004 | 1.391 | 1.398 | 1.385 | 1.394 | 230,987 | +0.00(+0.27%) |
Jun 23, 2004 | 1.391 | 1.391 | 1.378 | 1.391 | 329,292 | +0.01(+0.95%) |
Jun 22, 2004 | 1.359 | 1.378 | 1.355 | 1.378 | 114,419 | +0.01(+0.68%) |
Jun 21, 2004 | 1.374 | 1.383 | 1.366 | 1.368 | 356,688 | -0.01(-0.41%) |
Jun 18, 2004 | 1.368 | 1.378 | 1.368 | 1.374 | 209,500 | +0.01(+0.68%) |
Jun 17, 2004 | 1.363 | 1.374 | 1.353 | 1.365 | 171,898 | +0.01(+0.69%) |
Jun 16, 2004 | 1.376 | 1.376 | 1.350 | 1.355 | 156,319 | -0.02(-1.36%) |
Jun 15, 2004 | 1.361 | 1.381 | 1.361 | 1.374 | 56,941 | +0.02(+1.79%) |
Jun 14, 2004 | 1.361 | 1.372 | 1.350 | 1.350 | 227,764 | -0.06(-3.97%) |
Jun 10, 2004 | 1.376 | 1.405 | 1.376 | 1.405 | 310,490 | +0.03(+2.30%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.374 | 1.374 | 502,801 | -0.02(-1.73%) |
Jun 08, 2004 | 1.398 | 1.404 | 1.387 | 1.398 | 177,269 | +0.00(+0.27%) |
Jun 07, 2004 | 1.372 | 1.405 | 1.372 | 1.394 | 124,626 | +0.04(+2.74%) |
Jun 04, 2004 | 1.359 | 1.366 | 1.353 | 1.357 | 208,963 | +0.01(+0.83%) |
Jun 03, 2004 | 1.350 | 1.365 | 1.346 | 1.346 | 128,923 | +0.00(+0.00%) |
Jun 02, 2004 | 1.344 | 1.346 | 1.344 | 1.346 | 58,015 | +0.01(+1.12%) |
Jun 01, 2004 | 1.344 | 1.348 | 1.331 | 1.331 | 163,303 | -0.01(-0.97%) |
May 28, 2004 | 1.348 | 1.348 | 1.338 | 1.344 | 205,740 | -0.00(-0.28%) |
May 27, 2004 | 1.342 | 1.351 | 1.340 | 1.348 | 140,204 | +0.02(+1.54%) |
May 26, 2004 | 1.322 | 1.329 | 1.320 | 1.327 | 92,932 | +0.01(+0.85%) |
May 25, 2004 | 1.296 | 1.316 | 1.288 | 1.316 | 285,243 | +0.01(+1.00%) |
May 24, 2004 | 1.312 | 1.322 | 1.299 | 1.303 | 271,276 | +0.01(+0.72%) |
May 21, 2004 | 1.288 | 1.298 | 1.288 | 1.294 | 103,138 | +0.01(+1.16%) |
May 20, 2004 | 1.299 | 1.299 | 1.279 | 1.279 | 83,263 | -0.02(-1.72%) |
May 19, 2004 | 1.292 | 1.320 | 1.292 | 1.301 | 179,418 | +0.02(+1.90%) |
May 18, 2004 | 1.262 | 1.284 | 1.262 | 1.277 | 187,476 | +0.02(+1.48%) |
May 17, 2004 | 1.245 | 1.264 | 1.234 | 1.258 | 340,035 | -0.01(-0.73%) |
May 14, 2004 | 1.273 | 1.279 | 1.268 | 1.268 | 266,441 | -0.01(-1.16%) |
May 13, 2004 | 1.303 | 1.303 | 1.283 | 1.283 | 58,015 | -0.00(-0.14%) |
May 12, 2004 | 1.284 | 1.290 | 1.251 | 1.284 | 384,084 | +0.00(+0.15%) |
May 11, 2004 | 1.273 | 1.284 | 1.270 | 1.283 | 191,773 | +0.01(+1.17%) |
May 10, 2004 | 1.294 | 1.294 | 1.257 | 1.268 | 504,950 | -0.07(-5.29%) |
May 07, 2004 | 1.359 | 1.359 | 1.333 | 1.338 | 148,262 | -0.03(-2.31%) |
May 06, 2004 | 1.391 | 1.391 | 1.370 | 1.370 | 190,699 | -0.03(-2.39%) |
May 05, 2004 | 1.394 | 1.404 | 1.394 | 1.404 | 68,759 | +0.02(+1.21%) |
May 04, 2004 | 1.381 | 1.398 | 1.381 | 1.387 | 154,708 | +0.00(+0.00%) |