Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.920 | 1.966 | 1.907 | 1.941 | 120,977,816 | +0.02(+0.88%) |
Jul 29, 2004 | 1.910 | 1.943 | 1.897 | 1.924 | 164,391,664 | +0.03(+1.61%) |
Jul 28, 2004 | 1.956 | 1.974 | 1.865 | 1.894 | 204,255,184 | -0.06(-2.91%) |
Jul 27, 2004 | 1.954 | 1.991 | 1.935 | 1.951 | 211,215,520 | +0.02(+0.85%) |
Jul 26, 2004 | 1.995 | 2.007 | 1.912 | 1.934 | 280,127,200 | -0.06(-3.00%) |
Jul 23, 2004 | 2.119 | 2.133 | 1.973 | 1.994 | 720,351,936 | -0.29(-12.75%) |
Jul 22, 2004 | 2.180 | 2.298 | 2.177 | 2.286 | 330,946,400 | +0.05(+2.37%) |
Jul 21, 2004 | 2.360 | 2.374 | 2.221 | 2.233 | 187,882,784 | -0.11(-4.75%) |
Jul 20, 2004 | 2.302 | 2.387 | 2.301 | 2.344 | 153,151,296 | +0.05(+2.11%) |
Jul 19, 2004 | 2.357 | 2.357 | 2.252 | 2.296 | 197,591,552 | -0.05(-2.29%) |
Jul 16, 2004 | 2.444 | 2.447 | 2.334 | 2.349 | 186,172,768 | -0.08(-3.23%) |
Jul 15, 2004 | 2.473 | 2.478 | 2.400 | 2.428 | 105,190,784 | -0.04(-1.68%) |
Jul 14, 2004 | 2.447 | 2.514 | 2.439 | 2.469 | 101,752,712 | -0.00(-0.20%) |
Jul 13, 2004 | 2.452 | 2.493 | 2.438 | 2.474 | 98,424,904 | +0.03(+1.12%) |
Jul 12, 2004 | 2.402 | 2.462 | 2.396 | 2.447 | 141,804,672 | +0.04(+1.51%) |
Jul 09, 2004 | 2.485 | 2.494 | 2.385 | 2.410 | 161,047,824 | -0.06(-2.38%) |
Jul 08, 2004 | 2.421 | 2.493 | 2.418 | 2.469 | 201,171,952 | -0.07(-2.94%) |
Jul 07, 2004 | 2.534 | 2.595 | 2.506 | 2.544 | 131,987,648 | -0.01(-0.47%) |
Jul 06, 2004 | 2.614 | 2.624 | 2.519 | 2.556 | 123,437,584 | -0.07(-2.57%) |
Jul 02, 2004 | 2.624 | 2.656 | 2.585 | 2.623 | 97,474,680 | +0.00(+0.06%) |
Jul 01, 2004 | 2.683 | 2.696 | 2.596 | 2.622 | 144,757,600 | -0.09(-3.38%) |
Jun 30, 2004 | 2.679 | 2.729 | 2.665 | 2.714 | 138,623,216 | +0.03(+1.28%) |
Jun 29, 2004 | 2.656 | 2.691 | 2.626 | 2.679 | 172,282,176 | +0.02(+0.60%) |
Jun 28, 2004 | 2.604 | 2.696 | 2.604 | 2.663 | 230,675,168 | +0.08(+3.07%) |
Jun 25, 2004 | 2.545 | 2.590 | 2.538 | 2.584 | 153,670,512 | +0.04(+1.53%) |
Jun 24, 2004 | 2.544 | 2.591 | 2.529 | 2.545 | 135,529,952 | +0.01(+0.41%) |
Jun 23, 2004 | 2.433 | 2.544 | 2.412 | 2.535 | 152,271,232 | +0.09(+3.69%) |
Jun 22, 2004 | 2.476 | 2.484 | 2.406 | 2.444 | 163,591,792 | -0.04(-1.55%) |
Jun 21, 2004 | 2.474 | 2.509 | 2.457 | 2.483 | 90,015,176 | +0.01(+0.34%) |
Jun 18, 2004 | 2.479 | 2.508 | 2.464 | 2.474 | 88,894,552 | -0.01(-0.34%) |
Jun 17, 2004 | 2.519 | 2.540 | 2.465 | 2.483 | 117,872,528 | -0.04(-1.58%) |
Jun 16, 2004 | 2.500 | 2.532 | 2.490 | 2.523 | 82,142,712 | +0.02(+0.92%) |
Jun 15, 2004 | 2.481 | 2.524 | 2.469 | 2.500 | 138,573,088 | +0.04(+1.75%) |
Jun 14, 2004 | 2.467 | 2.494 | 2.446 | 2.457 | 103,861,664 | -0.03(-1.38%) |
Jun 10, 2004 | 2.512 | 2.518 | 2.457 | 2.491 | 144,517,040 | -0.01(-0.60%) |
Jun 09, 2004 | 2.574 | 2.585 | 2.495 | 2.506 | 131,915,480 | -0.08(-3.27%) |
Jun 08, 2004 | 2.564 | 2.600 | 2.549 | 2.591 | 120,193,976 | +0.01(+0.35%) |
Jun 07, 2004 | 2.578 | 2.593 | 2.527 | 2.582 | 154,620,736 | +0.04(+1.59%) |
Jun 04, 2004 | 2.505 | 2.569 | 2.494 | 2.542 | 252,315,936 | +0.08(+3.14%) |
Jun 03, 2004 | 2.491 | 2.512 | 2.460 | 2.464 | 167,334,576 | -0.05(-1.89%) |
Jun 02, 2004 | 2.517 | 2.554 | 2.483 | 2.512 | 250,102,752 | +0.01(+0.24%) |
Jun 01, 2004 | 2.388 | 2.517 | 2.379 | 2.506 | 259,456,688 | +0.09(+3.57%) |
May 28, 2004 | 2.358 | 2.428 | 2.338 | 2.419 | 213,083,904 | +0.04(+1.85%) |
May 27, 2004 | 2.258 | 2.386 | 2.237 | 2.375 | 284,202,752 | +0.15(+6.56%) |
May 26, 2004 | 2.179 | 2.245 | 2.178 | 2.229 | 148,863,232 | +0.05(+2.45%) |
May 25, 2004 | 2.083 | 2.188 | 2.065 | 2.176 | 145,176,592 | +0.10(+4.78%) |
May 24, 2004 | 2.057 | 2.110 | 2.054 | 2.077 | 101,750,712 | +0.02(+1.12%) |
May 21, 2004 | 2.054 | 2.069 | 2.023 | 2.054 | 105,724,032 | +0.01(+0.46%) |
May 20, 2004 | 2.078 | 2.094 | 2.035 | 2.044 | 118,834,792 | -0.04(-1.70%) |
May 19, 2004 | 2.114 | 2.158 | 2.069 | 2.080 | 147,955,104 | -0.01(-0.71%) |
May 18, 2004 | 2.107 | 2.115 | 2.087 | 2.095 | 112,367,616 | -0.00(-0.21%) |
May 17, 2004 | 2.107 | 2.124 | 2.080 | 2.099 | 132,891,768 | -0.05(-2.25%) |
May 14, 2004 | 2.177 | 2.191 | 2.133 | 2.147 | 102,783,128 | -0.03(-1.28%) |
May 13, 2004 | 2.118 | 2.201 | 2.108 | 2.175 | 165,610,528 | +0.03(+1.37%) |
May 12, 2004 | 2.094 | 2.152 | 2.058 | 2.146 | 150,162,288 | +0.02(+0.75%) |
May 11, 2004 | 2.091 | 2.147 | 2.090 | 2.130 | 152,327,360 | +0.07(+3.49%) |
May 10, 2004 | 2.058 | 2.102 | 2.024 | 2.058 | 204,884,672 | -0.03(-1.53%) |
May 07, 2004 | 2.143 | 2.204 | 2.079 | 2.090 | 186,381,248 | -0.06(-2.87%) |
May 06, 2004 | 2.173 | 2.207 | 2.133 | 2.152 | 156,847,968 | -0.06(-2.53%) |
May 05, 2004 | 2.193 | 2.247 | 2.192 | 2.208 | 98,038,000 | +0.02(+0.71%) |
May 04, 2004 | 2.215 | 2.223 | 2.180 | 2.192 | 146,120,800 | -0.02(-1.04%) |