Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.898 | 2.056 | 1.898 | 2.010 | 1,185,099 | +0.15(+7.86%) |
Jul 29, 2004 | 1.804 | 1.874 | 1.793 | 1.864 | 500,473 | +0.03(+1.76%) |
Jul 28, 2004 | 1.818 | 1.861 | 1.778 | 1.831 | 318,739 | +0.00(+0.07%) |
Jul 27, 2004 | 1.799 | 1.858 | 1.762 | 1.830 | 417,061 | +0.04(+2.01%) |
Jul 26, 2004 | 1.799 | 1.848 | 1.751 | 1.794 | 307,053 | -0.02(-0.96%) |
Jul 23, 2004 | 1.843 | 1.862 | 1.802 | 1.812 | 311,486 | -0.04(-2.21%) |
Jul 22, 2004 | 1.836 | 1.856 | 1.818 | 1.853 | 579,856 | +0.00(+0.20%) |
Jul 21, 2004 | 1.840 | 1.973 | 1.819 | 1.849 | 923,982 | -0.00(-0.20%) |
Jul 20, 2004 | 1.793 | 1.855 | 1.778 | 1.853 | 365,482 | +0.07(+3.82%) |
Jul 19, 2004 | 1.789 | 1.807 | 1.712 | 1.784 | 604,839 | -0.01(-0.83%) |
Jul 16, 2004 | 1.836 | 1.843 | 1.795 | 1.799 | 752,322 | -0.03(-1.69%) |
Jul 15, 2004 | 1.874 | 1.906 | 1.824 | 1.830 | 517,398 | -0.06(-2.96%) |
Jul 14, 2004 | 1.874 | 1.906 | 1.836 | 1.886 | 733,786 | -0.01(-0.65%) |
Jul 13, 2004 | 1.929 | 1.929 | 1.889 | 1.898 | 438,821 | -0.06(-3.16%) |
Jul 12, 2004 | 1.926 | 1.960 | 1.898 | 1.960 | 370,318 | +0.03(+1.54%) |
Jul 09, 2004 | 1.942 | 1.949 | 1.907 | 1.931 | 251,848 | -0.01(-0.45%) |
Jul 08, 2004 | 1.985 | 1.985 | 1.929 | 1.939 | 564,141 | -0.07(-3.70%) |
Jul 07, 2004 | 1.984 | 2.041 | 1.978 | 2.014 | 556,082 | +0.03(+1.56%) |
Jul 06, 2004 | 1.910 | 2.036 | 1.910 | 1.983 | 1,249,572 | -0.07(-3.56%) |
Jul 02, 2004 | 2.047 | 2.087 | 2.036 | 2.056 | 690,670 | +0.03(+1.59%) |
Jul 01, 2004 | 1.992 | 2.049 | 1.985 | 2.024 | 1,059,779 | +0.03(+1.30%) |
Jun 30, 2004 | 1.960 | 2.019 | 1.948 | 1.998 | 1,116,193 | +0.03(+1.51%) |
Jun 29, 2004 | 2.023 | 2.035 | 1.949 | 1.968 | 573,006 | -0.09(-4.17%) |
Jun 28, 2004 | 2.054 | 2.070 | 1.998 | 2.054 | 790,200 | +0.03(+1.53%) |
Jun 25, 2004 | 2.066 | 2.098 | 2.023 | 2.023 | 1,644,874 | -0.02(-0.91%) |
Jun 24, 2004 | 2.075 | 2.091 | 2.035 | 2.041 | 566,155 | -0.03(-1.44%) |
Jun 23, 2004 | 1.999 | 2.071 | 1.962 | 2.071 | 616,525 | +0.09(+4.44%) |
Jun 22, 2004 | 2.046 | 2.046 | 1.967 | 1.983 | 838,555 | -0.06(-3.09%) |
Jun 21, 2004 | 2.028 | 2.054 | 2.019 | 2.046 | 414,643 | +0.02(+0.98%) |
Jun 18, 2004 | 1.994 | 2.056 | 1.969 | 2.026 | 734,189 | +0.04(+1.87%) |
Jun 17, 2004 | 1.969 | 1.999 | 1.923 | 1.989 | 611,287 | +0.05(+2.82%) |
Jun 16, 2004 | 1.979 | 1.982 | 1.927 | 1.934 | 536,337 | -0.04(-1.95%) |
Jun 15, 2004 | 1.877 | 1.992 | 1.877 | 1.973 | 1,123,043 | +0.12(+6.50%) |
Jun 14, 2004 | 1.793 | 1.867 | 1.787 | 1.853 | 752,725 | +0.07(+3.68%) |
Jun 10, 2004 | 1.740 | 1.843 | 1.740 | 1.787 | 1,047,690 | +0.06(+3.45%) |
Jun 09, 2004 | 1.736 | 1.767 | 1.715 | 1.727 | 756,352 | -0.01(-0.50%) |
Jun 08, 2004 | 1.735 | 1.787 | 1.725 | 1.736 | 1,003,365 | +0.01(+0.43%) |
Jun 07, 2004 | 1.720 | 1.737 | 1.712 | 1.728 | 1,221,768 | +0.00(+0.22%) |
Jun 04, 2004 | 1.802 | 1.802 | 1.710 | 1.725 | 1,688,394 | -0.05(-2.59%) |
Jun 03, 2004 | 1.892 | 1.898 | 1.764 | 1.771 | 988,053 | -0.11(-5.81%) |
Jun 02, 2004 | 1.855 | 1.881 | 1.849 | 1.880 | 610,884 | +0.02(+1.34%) |
Jun 01, 2004 | 1.911 | 1.911 | 1.849 | 1.855 | 487,579 | -0.06(-2.92%) |
May 28, 2004 | 1.920 | 1.936 | 1.905 | 1.911 | 332,037 | +0.02(+0.92%) |
May 27, 2004 | 1.862 | 1.916 | 1.848 | 1.893 | 366,691 | +0.03(+1.53%) |
May 26, 2004 | 1.978 | 1.985 | 1.858 | 1.865 | 880,463 | -0.04(-2.21%) |
May 25, 2004 | 1.855 | 1.907 | 1.812 | 1.907 | 395,301 | +0.06(+3.50%) |
May 24, 2004 | 1.833 | 1.877 | 1.824 | 1.843 | 289,726 | +0.03(+1.57%) |
May 21, 2004 | 1.812 | 1.843 | 1.793 | 1.814 | 197,046 | +0.01(+0.83%) |
May 20, 2004 | 1.786 | 1.855 | 1.781 | 1.799 | 508,935 | +0.03(+1.47%) |
May 19, 2004 | 1.759 | 1.829 | 1.759 | 1.773 | 592,751 | +0.01(+0.78%) |
May 18, 2004 | 1.737 | 1.781 | 1.737 | 1.759 | 274,011 | +0.03(+2.01%) |
May 17, 2004 | 1.756 | 1.779 | 1.719 | 1.725 | 295,368 | -0.04(-2.46%) |
May 14, 2004 | 1.843 | 1.843 | 1.756 | 1.768 | 317,127 | -0.02(-1.18%) |
May 13, 2004 | 1.794 | 1.815 | 1.762 | 1.789 | 271,190 | +0.01(+0.42%) |
May 12, 2004 | 1.830 | 1.830 | 1.678 | 1.782 | 784,156 | -0.04(-2.18%) |
May 11, 2004 | 1.762 | 1.843 | 1.757 | 1.822 | 696,714 | +0.08(+4.86%) |
May 10, 2004 | 1.766 | 1.772 | 1.725 | 1.737 | 1,459,916 | -0.09(-4.70%) |
May 07, 2004 | 1.913 | 1.964 | 1.781 | 1.823 | 398,122 | -0.10(-5.35%) |
May 06, 2004 | 1.903 | 1.983 | 1.900 | 1.926 | 678,581 | +0.03(+1.50%) |
May 05, 2004 | 1.887 | 1.910 | 1.861 | 1.897 | 1,106,522 | +0.03(+1.53%) |
May 04, 2004 | 1.928 | 1.936 | 1.812 | 1.869 | 1,322,508 | -0.05(-2.46%) |