Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,935,824 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,231,488 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,314,346 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,698 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,482,392 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,836 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,712 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,225,204 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.427 | 1.435 | 30,019,226 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,503,038 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,816 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,534 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,788 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,950 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,492,042 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,086,030 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,939,014 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,462 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,039,038 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,694,266 | +0.01(+0.70%) |
Jul 01, 2004 | 1.541 | 1.559 | 1.530 | 1.539 | 47,166,856 | -0.00(-0.07%) |
Jun 30, 2004 | 1.509 | 1.558 | 1.507 | 1.541 | 350,394,624 | +0.03(+2.26%) |
Jun 29, 2004 | 1.473 | 1.522 | 1.469 | 1.507 | 34,831,260 | +0.04(+2.47%) |
Jun 28, 2004 | 1.501 | 1.501 | 1.463 | 1.470 | 25,145,220 | -0.02(-1.56%) |
Jun 25, 2004 | 1.487 | 1.526 | 1.473 | 1.493 | 27,611,034 | +0.01(+0.45%) |
Jun 24, 2004 | 1.529 | 1.531 | 1.479 | 1.487 | 41,619,860 | -0.01(-0.75%) |
Jun 23, 2004 | 1.441 | 1.502 | 1.439 | 1.498 | 20,738,718 | +0.05(+3.74%) |
Jun 22, 2004 | 1.446 | 1.457 | 1.424 | 1.444 | 21,948,792 | -0.00(-0.27%) |
Jun 21, 2004 | 1.481 | 1.481 | 1.448 | 1.448 | 15,703,803 | -0.03(-2.22%) |
Jun 18, 2004 | 1.460 | 1.486 | 1.455 | 1.481 | 20,930,068 | +0.02(+1.53%) |
Jun 17, 2004 | 1.473 | 1.479 | 1.447 | 1.459 | 18,014,144 | -0.02(-1.51%) |
Jun 16, 2004 | 1.468 | 1.489 | 1.466 | 1.481 | 16,777,976 | +0.01(+0.83%) |
Jun 15, 2004 | 1.431 | 1.472 | 1.429 | 1.469 | 23,108,856 | +0.05(+3.35%) |
Jun 14, 2004 | 1.415 | 1.448 | 1.405 | 1.421 | 21,476,940 | +0.00(+0.11%) |
Jun 10, 2004 | 1.453 | 1.475 | 1.407 | 1.419 | 36,140,272 | -0.03(-1.97%) |
Jun 09, 2004 | 1.491 | 1.497 | 1.445 | 1.448 | 29,257,084 | -0.03(-2.33%) |
Jun 08, 2004 | 1.489 | 1.498 | 1.474 | 1.482 | 17,968,482 | -0.01(-0.71%) |
Jun 07, 2004 | 1.483 | 1.493 | 1.473 | 1.493 | 16,914,966 | +0.01(+0.60%) |
Jun 04, 2004 | 1.493 | 1.496 | 1.473 | 1.484 | 28,712,388 | +0.01(+0.36%) |
Jun 03, 2004 | 1.534 | 1.547 | 1.479 | 1.479 | 22,746,812 | -0.05(-3.42%) |
Jun 02, 2004 | 1.544 | 1.559 | 1.531 | 1.531 | 26,548,820 | -0.01(-0.52%) |
Jun 01, 2004 | 1.496 | 1.541 | 1.496 | 1.539 | 22,683,754 | +0.04(+2.46%) |
May 28, 2004 | 1.512 | 1.522 | 1.493 | 1.502 | 19,294,890 | -0.01(-0.58%) |
May 27, 2004 | 1.513 | 1.539 | 1.493 | 1.511 | 28,594,968 | -0.00(-0.32%) |
May 26, 2004 | 1.462 | 1.519 | 1.461 | 1.516 | 37,010,048 | +0.05(+3.36%) |
May 25, 2004 | 1.443 | 1.468 | 1.433 | 1.467 | 25,484,432 | +0.02(+1.56%) |
May 24, 2004 | 1.450 | 1.468 | 1.438 | 1.444 | 22,197,766 | -0.01(-0.84%) |
May 21, 2004 | 1.471 | 1.476 | 1.440 | 1.456 | 23,568,750 | +0.00(+0.29%) |
May 20, 2004 | 1.448 | 1.476 | 1.443 | 1.452 | 25,484,432 | +0.01(+0.43%) |
May 19, 2004 | 1.445 | 1.469 | 1.431 | 1.446 | 47,671,324 | +0.01(+0.54%) |
May 18, 2004 | 1.386 | 1.445 | 1.380 | 1.438 | 112,687,072 | +0.11(+8.58%) |
May 17, 2004 | 1.288 | 1.327 | 1.286 | 1.324 | 44,271,588 | +0.04(+3.36%) |
May 14, 2004 | 1.304 | 1.309 | 1.268 | 1.281 | 24,911,466 | -0.02(-1.64%) |
May 13, 2004 | 1.293 | 1.314 | 1.287 | 1.303 | 23,064,280 | +0.01(+0.57%) |
May 12, 2004 | 1.266 | 1.308 | 1.249 | 1.296 | 31,843,580 | +0.02(+1.70%) |
May 11, 2004 | 1.266 | 1.297 | 1.265 | 1.274 | 20,910,498 | +0.02(+1.22%) |
May 10, 2004 | 1.272 | 1.276 | 1.245 | 1.258 | 31,183,638 | -0.02(-1.48%) |
May 07, 2004 | 1.304 | 1.326 | 1.277 | 1.277 | 31,095,574 | -0.03(-2.08%) |
May 06, 2004 | 1.339 | 1.339 | 1.298 | 1.304 | 31,763,126 | -0.04(-2.76%) |
May 05, 2004 | 1.350 | 1.360 | 1.335 | 1.341 | 28,629,758 | -0.00(-0.02%) |
May 04, 2004 | 1.366 | 1.375 | 1.327 | 1.342 | 48,301,912 | -0.05(-3.44%) |