Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.768 | 1.853 | 1.768 | 1.823 | 1,477,355 | +0.06(+3.12%) |
Jul 29, 2004 | 1.753 | 1.781 | 1.744 | 1.768 | 2,189,513 | +0.03(+1.62%) |
Jul 28, 2004 | 1.749 | 1.760 | 1.724 | 1.740 | 1,932,886 | +0.00(+0.22%) |
Jul 27, 2004 | 1.703 | 1.755 | 1.703 | 1.736 | 1,457,855 | +0.03(+1.80%) |
Jul 26, 2004 | 1.724 | 1.727 | 1.660 | 1.705 | 1,333,052 | +0.00(+0.08%) |
Jul 23, 2004 | 1.691 | 1.736 | 1.667 | 1.704 | 1,277,671 | +0.01(+0.53%) |
Jul 22, 2004 | 1.688 | 1.731 | 1.644 | 1.695 | 5,301,788 | +0.00(+0.15%) |
Jul 21, 2004 | 1.758 | 1.763 | 1.681 | 1.692 | 3,425,063 | -0.05(-3.01%) |
Jul 20, 2004 | 1.703 | 1.769 | 1.691 | 1.745 | 1,493,736 | +0.04(+2.33%) |
Jul 19, 2004 | 1.763 | 1.763 | 1.692 | 1.705 | 1,237,890 | -0.01(-0.37%) |
Jul 16, 2004 | 1.731 | 1.769 | 1.708 | 1.712 | 1,920,406 | -0.01(-0.30%) |
Jul 15, 2004 | 1.776 | 1.782 | 1.667 | 1.717 | 6,688,662 | -0.05(-2.62%) |
Jul 14, 2004 | 1.682 | 1.779 | 1.663 | 1.763 | 4,812,716 | +0.09(+5.53%) |
Jul 13, 2004 | 1.674 | 1.678 | 1.654 | 1.670 | 3,680,129 | +0.03(+1.96%) |
Jul 12, 2004 | 1.592 | 1.653 | 1.586 | 1.638 | 2,833,808 | +0.06(+3.73%) |
Jul 09, 2004 | 1.579 | 1.581 | 1.558 | 1.579 | 715,277 | +0.01(+0.82%) |
Jul 08, 2004 | 1.590 | 1.591 | 1.555 | 1.567 | 2,145,832 | -0.03(-1.69%) |
Jul 07, 2004 | 1.596 | 1.623 | 1.572 | 1.594 | 1,873,605 | -0.01(-0.80%) |
Jul 06, 2004 | 1.606 | 1.609 | 1.578 | 1.606 | 1,512,456 | +0.01(+0.72%) |
Jul 02, 2004 | 1.564 | 1.596 | 1.558 | 1.595 | 1,925,866 | +0.06(+3.67%) |
Jul 01, 2004 | 1.544 | 1.549 | 1.520 | 1.538 | 1,083,446 | -0.02(-0.99%) |
Jun 30, 2004 | 1.536 | 1.558 | 1.527 | 1.554 | 1,459,415 | +0.02(+1.17%) |
Jun 29, 2004 | 1.488 | 1.538 | 1.488 | 1.536 | 3,114,615 | +0.06(+3.72%) |
Jun 28, 2004 | 1.545 | 1.546 | 1.477 | 1.481 | 3,492,924 | -0.05(-3.35%) |
Jun 25, 2004 | 1.551 | 1.564 | 1.519 | 1.532 | 2,352,537 | -0.03(-1.89%) |
Jun 24, 2004 | 1.590 | 1.600 | 1.517 | 1.562 | 2,771,407 | +0.02(+0.99%) |
Jun 23, 2004 | 1.490 | 1.549 | 1.483 | 1.546 | 3,311,960 | +0.06(+4.06%) |
Jun 22, 2004 | 1.526 | 1.526 | 1.462 | 1.486 | 2,415,718 | -0.05(-3.01%) |
Jun 21, 2004 | 1.538 | 1.542 | 1.515 | 1.532 | 4,938,299 | +0.03(+2.31%) |
Jun 18, 2004 | 1.442 | 1.504 | 1.436 | 1.497 | 4,099,779 | +0.05(+3.27%) |
Jun 17, 2004 | 1.410 | 1.468 | 1.408 | 1.450 | 3,017,893 | +0.01(+0.80%) |
Jun 16, 2004 | 1.353 | 1.438 | 1.349 | 1.438 | 4,269,823 | +0.09(+6.35%) |
Jun 15, 2004 | 1.345 | 1.353 | 1.332 | 1.353 | 6,420,335 | +0.05(+4.04%) |
Jun 14, 2004 | 1.318 | 1.318 | 1.299 | 1.300 | 946,942 | -0.07(-4.97%) |
Jun 10, 2004 | 1.367 | 1.378 | 1.365 | 1.368 | 289,387 | +0.01(+1.04%) |
Jun 09, 2004 | 1.397 | 1.400 | 1.346 | 1.354 | 1,722,281 | -0.03(-2.49%) |
Jun 08, 2004 | 1.406 | 1.406 | 1.372 | 1.388 | 2,765,947 | -0.02(-1.28%) |
Jun 07, 2004 | 1.372 | 1.414 | 1.364 | 1.406 | 1,443,815 | +0.05(+3.98%) |
Jun 04, 2004 | 1.322 | 1.362 | 1.322 | 1.353 | 1,656,760 | +0.04(+3.43%) |
Jun 03, 2004 | 1.350 | 1.350 | 1.295 | 1.308 | 1,146,627 | -0.04(-2.95%) |
Jun 02, 2004 | 1.377 | 1.377 | 1.338 | 1.347 | 1,202,009 | -0.00(-0.19%) |
Jun 01, 2004 | 1.335 | 1.385 | 1.308 | 1.350 | 1,979,688 | -0.01(-0.85%) |
May 28, 2004 | 1.390 | 1.399 | 1.323 | 1.362 | 2,042,869 | +0.02(+1.34%) |
May 27, 2004 | 1.295 | 1.345 | 1.276 | 1.344 | 2,393,098 | +0.10(+8.04%) |
May 26, 2004 | 1.237 | 1.263 | 1.205 | 1.244 | 2,077,970 | -0.02(-1.62%) |
May 25, 2004 | 1.224 | 1.264 | 1.203 | 1.264 | 3,447,683 | +0.06(+4.78%) |
May 24, 2004 | 1.208 | 1.224 | 1.196 | 1.206 | 4,161,400 | +0.04(+3.07%) |
May 21, 2004 | 1.199 | 1.235 | 1.160 | 1.170 | 4,191,041 | -0.02(-1.40%) |
May 20, 2004 | 1.220 | 1.220 | 1.167 | 1.187 | 1,780,783 | -0.03(-2.53%) |
May 19, 2004 | 1.250 | 1.272 | 1.218 | 1.218 | 2,601,363 | +0.03(+2.15%) |
May 18, 2004 | 1.173 | 1.199 | 1.150 | 1.192 | 2,355,657 | +0.08(+7.02%) |
May 17, 2004 | 1.090 | 1.135 | 1.090 | 1.114 | 1,988,268 | -0.03(-2.80%) |
May 14, 2004 | 1.167 | 1.196 | 1.146 | 1.146 | 2,343,956 | +0.03(+2.76%) |
May 13, 2004 | 1.101 | 1.159 | 1.081 | 1.115 | 1,765,962 | +0.01(+0.46%) |
May 12, 2004 | 1.122 | 1.127 | 1.050 | 1.110 | 1,774,543 | -0.02(-2.15%) |
May 11, 2004 | 1.064 | 1.154 | 1.064 | 1.135 | 2,756,586 | +0.11(+11.18%) |
May 10, 2004 | 1.186 | 1.186 | 1.020 | 1.020 | 6,028,766 | -0.18(-15.32%) |
May 07, 2004 | 1.235 | 1.253 | 1.173 | 1.205 | 3,583,406 | -0.17(-12.52%) |
May 05, 2004 | 1.397 | 1.400 | 1.367 | 1.378 | 1,547,557 | -0.01(-0.51%) |
May 04, 2004 | 1.320 | 1.401 | 1.320 | 1.385 | 2,779,987 | +0.05(+3.80%) |