Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.023 | 2.059 | 2.006 | 2.038 | 188,792,912 | +0.00(+0.05%) |
Sep 29, 2004 | 1.968 | 2.041 | 1.963 | 2.037 | 198,940,720 | +0.07(+3.58%) |
Sep 28, 2004 | 2.009 | 2.012 | 1.944 | 1.967 | 238,704,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.031 | 2.046 | 1.983 | 1.992 | 168,794,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.086 | 2.091 | 2.038 | 2.042 | 124,660,456 | -0.04(-2.13%) |
Sep 23, 2004 | 2.062 | 2.105 | 2.051 | 2.087 | 148,586,592 | +0.02(+1.09%) |
Sep 22, 2004 | 2.152 | 2.157 | 2.054 | 2.064 | 244,996,768 | -0.10(-4.42%) |
Sep 21, 2004 | 2.170 | 2.183 | 2.133 | 2.160 | 134,289,040 | +0.00(+0.05%) |
Sep 20, 2004 | 2.137 | 2.194 | 2.126 | 2.158 | 184,883,744 | +0.02(+0.72%) |
Sep 17, 2004 | 2.137 | 2.158 | 2.115 | 2.143 | 158,149,024 | +0.02(+0.92%) |
Sep 16, 2004 | 2.118 | 2.209 | 2.113 | 2.124 | 232,419,264 | +0.02(+0.85%) |
Sep 15, 2004 | 2.095 | 2.154 | 2.089 | 2.106 | 223,456,240 | -0.02(-1.08%) |
Sep 14, 2004 | 2.006 | 2.132 | 1.990 | 2.128 | 328,502,688 | +0.13(+6.65%) |
Sep 13, 2004 | 1.952 | 1.997 | 1.936 | 1.996 | 162,278,704 | +0.07(+3.73%) |
Sep 10, 2004 | 1.906 | 1.935 | 1.891 | 1.924 | 92,549,120 | +0.02(+1.31%) |
Sep 09, 2004 | 1.907 | 1.911 | 1.864 | 1.899 | 139,593,488 | +0.00(+0.16%) |
Sep 08, 2004 | 1.916 | 1.936 | 1.881 | 1.896 | 132,472,784 | -0.02(-1.30%) |
Sep 07, 2004 | 1.947 | 1.963 | 1.901 | 1.921 | 116,818,056 | -0.01(-0.59%) |
Sep 03, 2004 | 1.946 | 1.996 | 1.927 | 1.932 | 104,868,024 | -0.02(-1.12%) |
Sep 02, 2004 | 1.897 | 1.977 | 1.891 | 1.954 | 114,803,328 | +0.05(+2.46%) |
Sep 01, 2004 | 1.907 | 1.946 | 1.897 | 1.908 | 105,373,208 | +0.00(+0.26%) |
Aug 31, 2004 | 1.920 | 1.938 | 1.889 | 1.903 | 123,311,288 | -0.01(-0.44%) |
Aug 30, 2004 | 1.988 | 1.993 | 1.908 | 1.911 | 154,710,960 | -0.08(-3.98%) |
Aug 27, 2004 | 2.011 | 2.015 | 1.975 | 1.990 | 85,019,456 | -0.01(-0.72%) |
Aug 26, 2004 | 2.004 | 2.037 | 1.980 | 2.005 | 139,936,288 | -0.01(-0.27%) |
Aug 25, 2004 | 1.946 | 2.020 | 1.904 | 2.010 | 145,515,376 | +0.06(+3.20%) |
Aug 24, 2004 | 1.983 | 1.992 | 1.911 | 1.948 | 154,185,728 | -0.02(-1.01%) |
Aug 23, 2004 | 1.990 | 1.995 | 1.951 | 1.968 | 110,900,176 | -0.00(-0.15%) |
Aug 20, 2004 | 1.918 | 1.991 | 1.901 | 1.971 | 136,071,232 | +0.04(+2.28%) |
Aug 19, 2004 | 2.012 | 2.019 | 1.813 | 1.927 | 254,697,520 | -0.04(-1.85%) |
Aug 18, 2004 | 1.892 | 1.972 | 1.867 | 1.963 | 191,409,056 | +0.06(+2.96%) |
Aug 17, 2004 | 1.920 | 1.967 | 1.891 | 1.907 | 223,797,040 | +0.01(+0.74%) |
Aug 16, 2004 | 1.803 | 1.915 | 1.795 | 1.893 | 163,852,400 | +0.09(+5.04%) |
Aug 13, 2004 | 1.824 | 1.846 | 1.789 | 1.802 | 99,854,264 | -0.01(-0.44%) |
Aug 12, 2004 | 1.806 | 1.863 | 1.804 | 1.810 | 182,889,056 | -0.01(-0.74%) |
Aug 11, 2004 | 1.816 | 1.841 | 1.776 | 1.824 | 189,432,416 | -0.03(-1.46%) |
Aug 10, 2004 | 1.780 | 1.856 | 1.773 | 1.851 | 202,563,216 | +0.09(+5.04%) |
Aug 09, 2004 | 1.763 | 1.811 | 1.738 | 1.762 | 183,847,312 | -0.01(-0.48%) |
Aug 06, 2004 | 1.758 | 1.829 | 1.738 | 1.770 | 230,917,744 | -0.01(-0.34%) |
Aug 05, 2004 | 1.870 | 1.870 | 1.765 | 1.776 | 168,479,264 | -0.08(-4.07%) |
Aug 04, 2004 | 1.839 | 1.869 | 1.816 | 1.852 | 195,833,424 | -0.02(-1.30%) |
Aug 03, 2004 | 1.910 | 1.949 | 1.857 | 1.876 | 155,779,456 | -0.03(-1.80%) |
Aug 02, 2004 | 1.917 | 1.933 | 1.886 | 1.911 | 118,666,392 | -0.03(-1.59%) |
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%) |