Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.027 | 2.064 | 2.010 | 2.043 | 188,350,000 | +0.00(+0.05%) |
Sep 29, 2004 | 1.972 | 2.046 | 1.968 | 2.042 | 198,474,000 | +0.07(+3.58%) |
Sep 28, 2004 | 2.014 | 2.017 | 1.948 | 1.972 | 238,144,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.035 | 2.050 | 1.988 | 1.996 | 168,398,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.091 | 2.095 | 2.042 | 2.047 | 124,368,000 | -0.04(-2.13%) |
Sep 23, 2004 | 2.067 | 2.110 | 2.055 | 2.091 | 148,238,000 | +0.02(+1.09%) |
Sep 22, 2004 | 2.158 | 2.162 | 2.058 | 2.069 | 244,422,000 | -0.10(-4.42%) |
Sep 21, 2004 | 2.175 | 2.188 | 2.139 | 2.165 | 133,974,000 | +0.00(+0.05%) |
Sep 20, 2004 | 2.142 | 2.200 | 2.131 | 2.163 | 184,450,000 | +0.02(+0.72%) |
Sep 17, 2004 | 2.143 | 2.163 | 2.119 | 2.148 | 157,778,000 | +0.02(+0.92%) |
Sep 16, 2004 | 2.123 | 2.214 | 2.118 | 2.128 | 231,874,000 | +0.02(+0.85%) |
Sep 15, 2004 | 2.100 | 2.159 | 2.094 | 2.111 | 222,932,000 | -0.02(-1.08%) |
Sep 14, 2004 | 2.010 | 2.138 | 1.995 | 2.134 | 327,732,000 | +0.13(+6.65%) |
Sep 13, 2004 | 1.957 | 2.002 | 1.941 | 2.001 | 161,898,000 | +0.07(+3.73%) |
Sep 10, 2004 | 1.910 | 1.940 | 1.895 | 1.929 | 92,332,000 | +0.03(+1.31%) |
Sep 09, 2004 | 1.911 | 1.915 | 1.868 | 1.903 | 139,266,000 | +0.00(+0.16%) |
Sep 08, 2004 | 1.921 | 1.940 | 1.885 | 1.901 | 132,162,000 | -0.02(-1.30%) |
Sep 07, 2004 | 1.952 | 1.968 | 1.905 | 1.925 | 116,544,000 | -0.01(-0.59%) |
Sep 03, 2004 | 1.950 | 2.001 | 1.932 | 1.937 | 104,622,000 | -0.02(-1.12%) |
Sep 02, 2004 | 1.901 | 1.982 | 1.895 | 1.959 | 114,534,000 | +0.05(+2.46%) |
Sep 01, 2004 | 1.911 | 1.950 | 1.901 | 1.912 | 105,126,000 | +0.00(+0.26%) |
Aug 31, 2004 | 1.925 | 1.942 | 1.893 | 1.907 | 123,022,000 | -0.01(-0.44%) |
Aug 30, 2004 | 1.992 | 1.998 | 1.913 | 1.915 | 154,348,000 | -0.08(-3.98%) |
Aug 27, 2004 | 2.015 | 2.019 | 1.980 | 1.995 | 84,820,000 | -0.01(-0.72%) |
Aug 26, 2004 | 2.009 | 2.042 | 1.985 | 2.010 | 139,608,000 | -0.01(-0.27%) |
Aug 25, 2004 | 1.950 | 2.025 | 1.908 | 2.015 | 145,174,000 | +0.06(+3.20%) |
Aug 24, 2004 | 1.988 | 1.996 | 1.916 | 1.952 | 153,824,000 | -0.02(-1.01%) |
Aug 23, 2004 | 1.994 | 2.000 | 1.956 | 1.972 | 110,640,000 | -0.00(-0.15%) |
Aug 20, 2004 | 1.923 | 1.996 | 1.905 | 1.976 | 135,752,000 | +0.04(+2.28%) |
Aug 19, 2004 | 2.017 | 2.024 | 1.817 | 1.931 | 254,100,000 | -0.04(-1.85%) |
Aug 18, 2004 | 1.896 | 1.977 | 1.871 | 1.968 | 190,960,000 | +0.06(+2.96%) |
Aug 17, 2004 | 1.925 | 1.972 | 1.895 | 1.911 | 223,272,000 | +0.01(+0.74%) |
Aug 16, 2004 | 1.807 | 1.920 | 1.799 | 1.897 | 163,468,000 | +0.09(+5.04%) |
Aug 13, 2004 | 1.828 | 1.850 | 1.794 | 1.806 | 99,620,000 | -0.01(-0.44%) |
Aug 12, 2004 | 1.810 | 1.867 | 1.808 | 1.815 | 182,460,000 | -0.01(-0.74%) |
Aug 11, 2004 | 1.820 | 1.845 | 1.780 | 1.828 | 188,988,000 | -0.03(-1.46%) |
Aug 10, 2004 | 1.784 | 1.860 | 1.778 | 1.855 | 202,088,000 | +0.09(+5.04%) |
Aug 09, 2004 | 1.767 | 1.815 | 1.742 | 1.766 | 183,416,000 | -0.01(-0.48%) |
Aug 06, 2004 | 1.762 | 1.833 | 1.742 | 1.774 | 230,376,000 | -0.01(-0.34%) |
Aug 05, 2004 | 1.874 | 1.874 | 1.769 | 1.780 | 168,084,000 | -0.08(-4.07%) |
Aug 04, 2004 | 1.843 | 1.873 | 1.820 | 1.856 | 195,374,000 | -0.02(-1.30%) |
Aug 03, 2004 | 1.914 | 1.954 | 1.861 | 1.881 | 155,414,000 | -0.03(-1.80%) |
Aug 02, 2004 | 1.922 | 1.938 | 1.891 | 1.915 | 118,388,000 | -0.03(-1.59%) |
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%) |