Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.925 | 1.971 | 1.911 | 1.946 | 120,694,000 | +0.02(+0.88%) |
Jul 29, 2004 | 1.915 | 1.948 | 1.901 | 1.929 | 164,006,000 | +0.03(+1.61%) |
Jul 28, 2004 | 1.960 | 1.978 | 1.869 | 1.899 | 203,776,000 | -0.06(-2.91%) |
Jul 27, 2004 | 1.959 | 1.996 | 1.940 | 1.956 | 210,720,000 | +0.02(+0.85%) |
Jul 26, 2004 | 2.000 | 2.012 | 1.917 | 1.939 | 279,469,984 | -0.06(-3.00%) |
Jul 23, 2004 | 2.123 | 2.138 | 1.978 | 1.999 | 718,662,016 | -0.29(-12.75%) |
Jul 22, 2004 | 2.185 | 2.304 | 2.182 | 2.291 | 330,169,984 | +0.05(+2.37%) |
Jul 21, 2004 | 2.366 | 2.380 | 2.226 | 2.238 | 187,442,000 | -0.11(-4.75%) |
Jul 20, 2004 | 2.307 | 2.393 | 2.306 | 2.349 | 152,792,000 | +0.05(+2.11%) |
Jul 19, 2004 | 2.363 | 2.363 | 2.257 | 2.301 | 197,128,000 | -0.05(-2.29%) |
Jul 16, 2004 | 2.450 | 2.453 | 2.339 | 2.355 | 185,736,000 | -0.08(-3.23%) |
Jul 15, 2004 | 2.478 | 2.483 | 2.406 | 2.433 | 104,944,000 | -0.04(-1.68%) |
Jul 14, 2004 | 2.453 | 2.520 | 2.445 | 2.475 | 101,514,000 | -0.00(-0.20%) |
Jul 13, 2004 | 2.458 | 2.499 | 2.443 | 2.480 | 98,194,000 | +0.03(+1.12%) |
Jul 12, 2004 | 2.408 | 2.467 | 2.401 | 2.453 | 141,472,000 | +0.04(+1.51%) |
Jul 09, 2004 | 2.491 | 2.500 | 2.391 | 2.416 | 160,670,000 | -0.06(-2.38%) |
Jul 08, 2004 | 2.427 | 2.498 | 2.424 | 2.475 | 200,700,000 | -0.07(-2.94%) |
Jul 07, 2004 | 2.539 | 2.602 | 2.512 | 2.550 | 131,678,000 | -0.01(-0.47%) |
Jul 06, 2004 | 2.620 | 2.630 | 2.525 | 2.562 | 123,148,000 | -0.07(-2.57%) |
Jul 02, 2004 | 2.630 | 2.662 | 2.591 | 2.630 | 97,246,000 | +0.00(+0.06%) |
Jul 01, 2004 | 2.689 | 2.702 | 2.603 | 2.628 | 144,418,000 | -0.09(-3.38%) |
Jun 30, 2004 | 2.685 | 2.735 | 2.671 | 2.720 | 138,298,000 | +0.03(+1.28%) |
Jun 29, 2004 | 2.663 | 2.697 | 2.632 | 2.686 | 171,878,000 | +0.02(+0.60%) |
Jun 28, 2004 | 2.610 | 2.702 | 2.610 | 2.670 | 230,134,000 | +0.08(+3.07%) |
Jun 25, 2004 | 2.551 | 2.596 | 2.543 | 2.590 | 153,310,000 | +0.04(+1.53%) |
Jun 24, 2004 | 2.550 | 2.597 | 2.534 | 2.551 | 135,212,000 | +0.01(+0.41%) |
Jun 23, 2004 | 2.439 | 2.550 | 2.417 | 2.541 | 151,914,000 | +0.09(+3.69%) |
Jun 22, 2004 | 2.482 | 2.490 | 2.412 | 2.450 | 163,208,000 | -0.04(-1.55%) |
Jun 21, 2004 | 2.479 | 2.515 | 2.462 | 2.489 | 89,804,000 | +0.01(+0.34%) |
Jun 18, 2004 | 2.485 | 2.514 | 2.470 | 2.480 | 88,686,000 | -0.01(-0.34%) |
Jun 17, 2004 | 2.525 | 2.546 | 2.470 | 2.489 | 117,596,000 | -0.04(-1.58%) |
Jun 16, 2004 | 2.506 | 2.538 | 2.495 | 2.529 | 81,950,000 | +0.02(+0.92%) |
Jun 15, 2004 | 2.487 | 2.530 | 2.474 | 2.506 | 138,248,000 | +0.04(+1.75%) |
Jun 14, 2004 | 2.473 | 2.499 | 2.452 | 2.462 | 103,618,000 | -0.03(-1.38%) |
Jun 10, 2004 | 2.518 | 2.523 | 2.463 | 2.497 | 144,178,000 | -0.02(-0.60%) |
Jun 09, 2004 | 2.580 | 2.591 | 2.501 | 2.512 | 131,606,000 | -0.08(-3.27%) |
Jun 08, 2004 | 2.570 | 2.606 | 2.555 | 2.597 | 119,912,000 | +0.01(+0.35%) |
Jun 07, 2004 | 2.584 | 2.599 | 2.533 | 2.588 | 154,258,000 | +0.04(+1.59%) |
Jun 04, 2004 | 2.510 | 2.575 | 2.500 | 2.547 | 251,724,000 | +0.08(+3.14%) |
Jun 03, 2004 | 2.497 | 2.518 | 2.466 | 2.470 | 166,942,000 | -0.05(-1.89%) |
Jun 02, 2004 | 2.522 | 2.561 | 2.489 | 2.518 | 249,516,000 | +0.01(+0.24%) |
Jun 01, 2004 | 2.394 | 2.522 | 2.385 | 2.511 | 258,848,000 | +0.09(+3.57%) |
May 28, 2004 | 2.364 | 2.434 | 2.344 | 2.425 | 212,584,000 | +0.04(+1.85%) |
May 27, 2004 | 2.263 | 2.392 | 2.243 | 2.381 | 283,536,000 | +0.15(+6.56%) |
May 26, 2004 | 2.184 | 2.250 | 2.183 | 2.235 | 148,514,000 | +0.05(+2.45%) |
May 25, 2004 | 2.087 | 2.193 | 2.070 | 2.181 | 144,836,000 | +0.10(+4.78%) |
May 24, 2004 | 2.062 | 2.115 | 2.058 | 2.082 | 101,512,000 | +0.02(+1.12%) |
May 21, 2004 | 2.059 | 2.074 | 2.027 | 2.058 | 105,476,000 | +0.01(+0.46%) |
May 20, 2004 | 2.083 | 2.099 | 2.040 | 2.049 | 118,556,000 | -0.04(-1.70%) |
May 19, 2004 | 2.119 | 2.163 | 2.074 | 2.084 | 147,608,000 | -0.02(-0.71%) |
May 18, 2004 | 2.112 | 2.120 | 2.091 | 2.099 | 112,104,000 | -0.00(-0.21%) |
May 17, 2004 | 2.112 | 2.130 | 2.085 | 2.104 | 132,580,000 | -0.05(-2.25%) |
May 14, 2004 | 2.183 | 2.196 | 2.138 | 2.152 | 102,542,000 | -0.03(-1.28%) |
May 13, 2004 | 2.123 | 2.207 | 2.112 | 2.180 | 165,222,000 | +0.03(+1.37%) |
May 12, 2004 | 2.099 | 2.158 | 2.062 | 2.151 | 149,810,000 | +0.02(+0.75%) |
May 11, 2004 | 2.095 | 2.152 | 2.095 | 2.135 | 151,970,000 | +0.07(+3.49%) |
May 10, 2004 | 2.062 | 2.107 | 2.029 | 2.063 | 204,404,000 | -0.03(-1.53%) |
May 07, 2004 | 2.148 | 2.209 | 2.084 | 2.095 | 185,944,000 | -0.06(-2.87%) |
May 06, 2004 | 2.178 | 2.212 | 2.139 | 2.157 | 156,480,000 | -0.06(-2.53%) |
May 05, 2004 | 2.199 | 2.252 | 2.197 | 2.213 | 97,808,000 | +0.02(+0.71%) |
May 04, 2004 | 2.220 | 2.228 | 2.185 | 2.197 | 145,778,000 | -0.02(-1.04%) |