Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.696 | 1.721 | 1.696 | 1.715 | 365,408 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.688 | 1.715 | 580,613 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.696 | 1.696 | 528,464 | -0.02(-0.95%) |
Jul 27, 2004 | 1.715 | 1.726 | 1.702 | 1.713 | 40,396 | -0.00(-0.16%) |
Jul 26, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 411,313 | +0.00(+0.00%) |
Jul 23, 2004 | 1.715 | 1.715 | 1.715 | 1.715 | 9,915 | -0.02(-1.10%) |
Jul 22, 2004 | 1.729 | 1.743 | 1.715 | 1.735 | 15,424 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.680 | 1.715 | 1,886,533 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.745 | 1.735 | 1.745 | 4,406 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.745 | 1.735 | 1.743 | 168,197 | -0.00(-0.16%) |
Jul 16, 2004 | 1.745 | 1.745 | 1.726 | 1.745 | 329,050 | +0.02(+0.95%) |
Jul 15, 2004 | 1.729 | 1.729 | 1.715 | 1.729 | 208,227 | +0.01(+0.79%) |
Jul 14, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 22,401 | +0.00(+0.00%) |
Jul 13, 2004 | 1.715 | 1.724 | 1.715 | 1.715 | 93,280 | +0.00(+0.00%) |
Jul 12, 2004 | 1.707 | 1.726 | 1.702 | 1.715 | 316,931 | +0.00(+0.00%) |
Jul 09, 2004 | 1.715 | 1.726 | 1.705 | 1.715 | 123,026 | +0.01(+0.80%) |
Jul 08, 2004 | 1.688 | 1.702 | 1.688 | 1.702 | 8,446 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.726 | 1.696 | 1.721 | 145,428 | -0.02(-1.10%) |
Jul 06, 2004 | 1.726 | 1.740 | 1.718 | 1.740 | 89,607 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.729 | 1.713 | 1.729 | 62,431 | +0.02(+0.95%) |
Jul 01, 2004 | 1.702 | 1.715 | 1.702 | 1.713 | 29,379 | -0.00(-0.16%) |
Jun 30, 2004 | 1.756 | 1.759 | 1.715 | 1.715 | 94,014 | -0.05(-2.63%) |
Jun 29, 2004 | 1.797 | 1.797 | 1.745 | 1.762 | 127,800 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.797 | 1.797 | 56,188 | -0.00(-0.15%) |
Jun 25, 2004 | 1.805 | 1.805 | 1.797 | 1.800 | 45,905 | -0.01(-0.30%) |
Jun 24, 2004 | 1.824 | 1.824 | 1.797 | 1.805 | 51,781 | -0.03(-1.78%) |
Jun 23, 2004 | 1.797 | 1.838 | 1.797 | 1.838 | 53,250 | +0.04(+2.27%) |
Jun 22, 2004 | 1.868 | 1.879 | 1.797 | 1.797 | 40,396 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.873 | 1.873 | 5,141 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.892 | 1.879 | 1.882 | 13,588 | +0.00(+0.14%) |
Jun 17, 2004 | 1.873 | 1.890 | 1.873 | 1.879 | 22,401 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,600 | +0.00(+0.00%) |
Jun 15, 2004 | 1.947 | 1.947 | 1.868 | 1.879 | 42,600 | -0.07(-3.50%) |
Jun 14, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.966 | 1.969 | 1.961 | 1.969 | 31,215 | -0.01(-0.28%) |
Jun 09, 2004 | 1.974 | 2.001 | 1.974 | 1.974 | 10,282 | -0.01(-0.69%) |
Jun 08, 2004 | 2.042 | 2.042 | 1.988 | 1.988 | 96,952 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.993 | 2.029 | 1.974 | 1.988 | 101,359 | +0.02(+1.11%) |
Jun 03, 2004 | 1.993 | 1.993 | 1.966 | 1.966 | 4,774 | +0.00(+0.00%) |
Jun 02, 2004 | 1.966 | 1.966 | 1.966 | 1.966 | 1,836 | +0.00(+0.00%) |
Jun 01, 2004 | 1.974 | 1.974 | 1.966 | 1.966 | 4,774 | -0.01(-0.41%) |
May 28, 2004 | 1.966 | 1.974 | 1.966 | 1.974 | 6,243 | -0.03(-1.36%) |
May 27, 2004 | 2.001 | 2.001 | 2.001 | 2.001 | 5,508 | +0.03(+1.38%) |
May 26, 2004 | 2.001 | 2.001 | 1.966 | 1.974 | 16,158 | -0.01(-0.69%) |
May 25, 2004 | 1.955 | 2.069 | 1.950 | 1.988 | 283,512 | +0.05(+2.53%) |
May 24, 2004 | 1.933 | 1.961 | 1.933 | 1.939 | 12,119 | +0.01(+0.28%) |
May 21, 2004 | 1.947 | 1.947 | 1.933 | 1.933 | 8,446 | -0.01(-0.70%) |
May 20, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.974 | 2.015 | 1.947 | 1.961 | 93,647 | +0.00(+0.00%) |
May 18, 2004 | 1.971 | 1.971 | 1.947 | 1.961 | 26,808 | +0.03(+1.41%) |
May 17, 2004 | 1.933 | 1.980 | 1.933 | 1.933 | 4,039 | -0.04(-2.07%) |
May 14, 2004 | 1.974 | 1.980 | 1.974 | 1.974 | 7,344 | -0.08(-4.10%) |
May 13, 2004 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.058 | 1.933 | 2.058 | 23,870 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.083 | 2.083 | 2.015 | 2.069 | 88,873 | -0.02(-0.91%) |
May 07, 2004 | 2.083 | 2.097 | 2.083 | 2.089 | 21,667 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.151 | 2.097 | 2.097 | 22,034 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.110 | 2.042 | 2.097 | 43,334 | -0.01(-0.64%) |
May 04, 2004 | 2.116 | 2.165 | 2.110 | 2.110 | 65,002 | +0.00(+0.00%) |