Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.891 | 1.924 | 1.891 | 1.922 | 752,841 | +0.07(+3.52%) |
Jul 29, 2004 | 1.860 | 1.861 | 1.852 | 1.856 | 542,684 | -0.01(-0.52%) |
Jul 28, 2004 | 1.878 | 1.878 | 1.845 | 1.866 | 1,170,495 | -0.02(-0.98%) |
Jul 27, 2004 | 1.882 | 1.896 | 1.861 | 1.884 | 521,402 | -0.00(-0.14%) |
Jul 26, 2004 | 1.906 | 1.906 | 1.875 | 1.887 | 428,295 | -0.03(-1.38%) |
Jul 23, 2004 | 1.925 | 1.925 | 1.913 | 1.913 | 994,921 | -0.03(-1.55%) |
Jul 22, 2004 | 1.936 | 1.944 | 1.921 | 1.943 | 606,529 | -0.00(-0.06%) |
Jul 21, 2004 | 1.942 | 1.955 | 1.923 | 1.945 | 1,526,964 | +0.00(+0.10%) |
Jul 20, 2004 | 1.957 | 1.957 | 1.942 | 1.943 | 1,702,539 | -0.01(-0.62%) |
Jul 19, 2004 | 1.964 | 1.964 | 1.951 | 1.955 | 489,480 | -0.02(-0.84%) |
Jul 16, 2004 | 1.974 | 1.977 | 1.969 | 1.971 | 194,195 | +0.02(+1.16%) |
Jul 15, 2004 | 1.955 | 1.955 | 1.943 | 1.949 | 210,157 | -0.01(-0.59%) |
Jul 14, 2004 | 1.971 | 1.985 | 1.960 | 1.960 | 497,460 | -0.00(-0.15%) |
Jul 13, 2004 | 1.961 | 1.964 | 1.939 | 1.963 | 646,432 | -0.02(-1.15%) |
Jul 12, 2004 | 1.996 | 1.996 | 1.975 | 1.986 | 806,045 | -0.01(-0.40%) |
Jul 09, 2004 | 2.003 | 2.003 | 1.980 | 1.994 | 364,449 | -0.02(-1.23%) |
Jul 08, 2004 | 2.019 | 2.030 | 2.010 | 2.019 | 436,275 | -0.01(-0.35%) |
Jul 07, 2004 | 2.039 | 2.040 | 2.021 | 2.026 | 1,064,087 | -0.04(-2.02%) |
Jul 06, 2004 | 2.055 | 2.077 | 2.045 | 2.068 | 633,131 | +0.01(+0.60%) |
Jul 02, 2004 | 2.015 | 2.061 | 2.011 | 2.055 | 1,032,164 | +0.10(+5.05%) |
Jul 01, 2004 | 1.985 | 1.985 | 1.951 | 1.957 | 454,897 | +0.00(+0.21%) |
Jun 30, 2004 | 1.947 | 1.958 | 1.928 | 1.952 | 332,527 | +0.02(+1.05%) |
Jun 29, 2004 | 1.923 | 1.943 | 1.923 | 1.932 | 6,294,074 | +0.02(+0.84%) |
Jun 28, 2004 | 1.927 | 1.927 | 1.901 | 1.916 | 625,151 | -0.03(-1.74%) |
Jun 25, 2004 | 1.964 | 1.964 | 1.940 | 1.950 | 1,814,268 | -0.03(-1.74%) |
Jun 24, 2004 | 1.992 | 2.003 | 1.983 | 1.984 | 385,731 | -0.01(-0.40%) |
Jun 23, 2004 | 1.981 | 2.003 | 1.969 | 1.992 | 2,920,918 | -0.01(-0.58%) |
Jun 22, 2004 | 1.944 | 2.010 | 1.942 | 2.004 | 7,839,660 | +0.15(+8.13%) |
Jun 21, 2004 | 1.872 | 1.872 | 1.853 | 1.853 | 266,021 | -0.01(-0.40%) |
Jun 18, 2004 | 1.865 | 1.874 | 1.855 | 1.861 | 837,968 | +0.01(+0.41%) |
Jun 17, 2004 | 1.828 | 1.863 | 1.828 | 1.853 | 561,305 | +0.03(+1.52%) |
Jun 16, 2004 | 1.819 | 1.829 | 1.813 | 1.825 | 327,206 | +0.03(+1.46%) |
Jun 15, 2004 | 1.802 | 1.806 | 1.793 | 1.799 | 598,548 | +0.04(+2.11%) |
Jun 14, 2004 | 1.771 | 1.777 | 1.761 | 1.762 | 433,615 | -0.02(-1.01%) |
Jun 10, 2004 | 1.773 | 1.780 | 1.768 | 1.780 | 170,253 | +0.01(+0.34%) |
Jun 09, 2004 | 1.787 | 1.787 | 1.768 | 1.774 | 236,759 | -0.03(-1.46%) |
Jun 08, 2004 | 1.813 | 1.815 | 1.798 | 1.800 | 681,015 | -0.03(-1.88%) |
Jun 07, 2004 | 1.807 | 1.836 | 1.807 | 1.835 | 489,480 | +0.04(+2.07%) |
Jun 04, 2004 | 1.787 | 1.798 | 1.786 | 1.798 | 534,703 | +0.05(+3.02%) |
Jun 03, 2004 | 1.757 | 1.760 | 1.743 | 1.745 | 1,918,016 | -0.02(-1.02%) |
Jun 02, 2004 | 1.763 | 1.769 | 1.759 | 1.763 | 1,157,194 | +0.02(+1.08%) |
Jun 01, 2004 | 1.734 | 1.745 | 1.728 | 1.744 | 3,375,815 | +0.01(+0.54%) |
May 28, 2004 | 1.741 | 1.742 | 1.718 | 1.735 | 1,284,885 | -0.03(-1.98%) |
May 27, 2004 | 1.748 | 1.772 | 1.746 | 1.770 | 917,775 | +0.05(+2.68%) |
May 26, 2004 | 1.715 | 1.732 | 1.710 | 1.724 | 399,032 | -0.01(-0.63%) |
May 25, 2004 | 1.701 | 1.739 | 1.701 | 1.734 | 665,054 | +0.03(+1.72%) |
May 24, 2004 | 1.716 | 1.716 | 1.699 | 1.705 | 313,905 | -0.02(-1.39%) |
May 21, 2004 | 1.735 | 1.735 | 1.715 | 1.729 | 148,972 | +0.03(+1.88%) |
May 20, 2004 | 1.719 | 1.719 | 1.693 | 1.697 | 268,681 | -0.02(-1.05%) |
May 19, 2004 | 1.725 | 1.728 | 1.715 | 1.715 | 220,798 | +0.01(+0.73%) |
May 18, 2004 | 1.686 | 1.707 | 1.686 | 1.703 | 178,234 | +0.02(+1.03%) |
May 17, 2004 | 1.681 | 1.688 | 1.671 | 1.686 | 266,021 | +0.00(+0.02%) |
May 14, 2004 | 1.692 | 1.692 | 1.677 | 1.685 | 274,002 | +0.00(+0.04%) |
May 13, 2004 | 1.677 | 1.698 | 1.677 | 1.684 | 329,866 | -0.01(-0.38%) |
May 12, 2004 | 1.707 | 1.707 | 1.669 | 1.691 | 782,103 | -0.00(-0.18%) |
May 11, 2004 | 1.692 | 1.697 | 1.688 | 1.694 | 271,342 | +0.01(+0.87%) |
May 10, 2004 | 1.711 | 1.712 | 1.677 | 1.679 | 457,557 | -0.05(-2.91%) |
May 07, 2004 | 1.756 | 1.766 | 1.730 | 1.730 | 643,772 | -0.03(-1.52%) |
May 06, 2004 | 1.781 | 1.781 | 1.744 | 1.756 | 1,167,835 | -0.05(-2.56%) |
May 05, 2004 | 1.804 | 1.804 | 1.796 | 1.802 | 231,438 | +0.01(+0.29%) |
May 04, 2004 | 1.804 | 1.809 | 1.785 | 1.797 | 356,469 | +0.01(+0.82%) |