Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.697 | 1.721 | 1.697 | 1.716 | 365,299 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.689 | 1.716 | 580,441 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.697 | 1.697 | 528,308 | -0.02(-0.95%) |
Jul 27, 2004 | 1.716 | 1.727 | 1.702 | 1.713 | 40,384 | -0.00(-0.16%) |
Jul 26, 2004 | 1.716 | 1.716 | 1.702 | 1.716 | 411,191 | +0.00(+0.00%) |
Jul 23, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 9,912 | -0.02(-1.10%) |
Jul 22, 2004 | 1.730 | 1.743 | 1.716 | 1.735 | 15,419 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.681 | 1.716 | 1,885,975 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.746 | 1.735 | 1.746 | 4,405 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.746 | 1.735 | 1.743 | 168,148 | -0.00(-0.16%) |
Jul 16, 2004 | 1.746 | 1.746 | 1.727 | 1.746 | 328,953 | +0.02(+0.94%) |
Jul 15, 2004 | 1.730 | 1.730 | 1.716 | 1.730 | 208,165 | +0.01(+0.79%) |
Jul 14, 2004 | 1.716 | 1.716 | 1.702 | 1.716 | 22,395 | +0.00(+0.00%) |
Jul 13, 2004 | 1.716 | 1.724 | 1.716 | 1.716 | 93,252 | +0.00(+0.00%) |
Jul 12, 2004 | 1.708 | 1.727 | 1.702 | 1.716 | 316,838 | +0.00(+0.00%) |
Jul 09, 2004 | 1.716 | 1.727 | 1.705 | 1.716 | 122,990 | +0.01(+0.80%) |
Jul 08, 2004 | 1.689 | 1.702 | 1.689 | 1.702 | 8,444 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.727 | 1.697 | 1.721 | 145,385 | -0.02(-1.10%) |
Jul 06, 2004 | 1.727 | 1.740 | 1.719 | 1.740 | 89,581 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.730 | 1.713 | 1.730 | 62,413 | +0.02(+0.95%) |
Jul 01, 2004 | 1.702 | 1.716 | 1.702 | 1.713 | 29,370 | -0.00(-0.16%) |
Jun 30, 2004 | 1.757 | 1.760 | 1.716 | 1.716 | 93,986 | -0.05(-2.63%) |
Jun 29, 2004 | 1.798 | 1.798 | 1.746 | 1.762 | 127,763 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.798 | 1.798 | 56,171 | -0.00(-0.15%) |
Jun 25, 2004 | 1.806 | 1.806 | 1.798 | 1.800 | 45,891 | -0.01(-0.30%) |
Jun 24, 2004 | 1.825 | 1.825 | 1.798 | 1.806 | 51,766 | -0.03(-1.78%) |
Jun 23, 2004 | 1.798 | 1.839 | 1.798 | 1.839 | 53,234 | +0.04(+2.27%) |
Jun 22, 2004 | 1.869 | 1.879 | 1.798 | 1.798 | 40,384 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.874 | 1.874 | 5,139 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.893 | 1.879 | 1.882 | 13,584 | +0.00(+0.15%) |
Jun 17, 2004 | 1.874 | 1.890 | 1.874 | 1.879 | 22,395 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,587 | +0.00(+0.00%) |
Jun 15, 2004 | 1.948 | 1.948 | 1.869 | 1.879 | 42,587 | -0.07(-3.50%) |
Jun 14, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.967 | 1.969 | 1.961 | 1.969 | 31,206 | -0.01(-0.28%) |
Jun 09, 2004 | 1.975 | 2.002 | 1.975 | 1.975 | 10,279 | -0.01(-0.68%) |
Jun 08, 2004 | 2.043 | 2.043 | 1.988 | 1.988 | 96,923 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.994 | 2.029 | 1.975 | 1.988 | 101,329 | +0.02(+1.11%) |
Jun 03, 2004 | 1.994 | 1.994 | 1.967 | 1.967 | 4,772 | +0.00(+0.00%) |
Jun 02, 2004 | 1.967 | 1.967 | 1.967 | 1.967 | 1,835 | +0.00(+0.00%) |
Jun 01, 2004 | 1.975 | 1.975 | 1.967 | 1.967 | 4,772 | -0.01(-0.41%) |
May 28, 2004 | 1.967 | 1.975 | 1.967 | 1.975 | 6,241 | -0.03(-1.36%) |
May 27, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 5,507 | +0.03(+1.38%) |
May 26, 2004 | 2.002 | 2.002 | 1.967 | 1.975 | 16,153 | -0.01(-0.68%) |
May 25, 2004 | 1.956 | 2.070 | 1.950 | 1.988 | 283,428 | +0.05(+2.53%) |
May 24, 2004 | 1.934 | 1.961 | 1.934 | 1.939 | 12,115 | +0.01(+0.28%) |
May 21, 2004 | 1.948 | 1.948 | 1.934 | 1.934 | 8,444 | -0.01(-0.70%) |
May 20, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.975 | 2.016 | 1.948 | 1.961 | 93,619 | +0.00(+0.00%) |
May 18, 2004 | 1.972 | 1.972 | 1.948 | 1.961 | 26,800 | +0.03(+1.41%) |
May 17, 2004 | 1.934 | 1.980 | 1.934 | 1.934 | 4,038 | -0.04(-2.07%) |
May 14, 2004 | 1.975 | 1.980 | 1.975 | 1.975 | 7,342 | -0.08(-4.10%) |
May 13, 2004 | 2.059 | 2.059 | 2.059 | 2.059 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.059 | 1.934 | 2.059 | 23,863 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.084 | 2.084 | 2.016 | 2.070 | 88,846 | -0.02(-0.91%) |
May 07, 2004 | 2.084 | 2.097 | 2.084 | 2.089 | 21,661 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.152 | 2.097 | 2.097 | 22,028 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.111 | 2.043 | 2.097 | 43,322 | -0.01(-0.65%) |
May 04, 2004 | 2.116 | 2.165 | 2.111 | 2.111 | 64,983 | +0.00(+0.00%) |