Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.743 | 1.827 | 1.743 | 1.798 | 1,498,112 | +0.05(+3.12%) |
Jul 29, 2004 | 1.728 | 1.756 | 1.719 | 1.743 | 2,220,275 | +0.03(+1.62%) |
Jul 28, 2004 | 1.724 | 1.736 | 1.700 | 1.716 | 1,960,043 | +0.00(+0.22%) |
Jul 27, 2004 | 1.679 | 1.731 | 1.679 | 1.712 | 1,478,338 | +0.03(+1.80%) |
Jul 26, 2004 | 1.700 | 1.703 | 1.637 | 1.681 | 1,351,781 | +0.00(+0.07%) |
Jul 23, 2004 | 1.668 | 1.712 | 1.644 | 1.680 | 1,295,622 | +0.01(+0.53%) |
Jul 22, 2004 | 1.665 | 1.707 | 1.621 | 1.671 | 5,376,278 | +0.00(+0.15%) |
Jul 21, 2004 | 1.733 | 1.738 | 1.657 | 1.669 | 3,473,185 | -0.05(-3.01%) |
Jul 20, 2004 | 1.679 | 1.745 | 1.668 | 1.721 | 1,514,723 | +0.04(+2.33%) |
Jul 19, 2004 | 1.738 | 1.738 | 1.669 | 1.681 | 1,255,282 | -0.01(-0.37%) |
Jul 16, 2004 | 1.707 | 1.745 | 1.684 | 1.688 | 1,947,388 | -0.01(-0.30%) |
Jul 15, 2004 | 1.751 | 1.757 | 1.644 | 1.693 | 6,782,637 | -0.05(-2.62%) |
Jul 14, 2004 | 1.659 | 1.755 | 1.640 | 1.738 | 4,880,335 | +0.09(+5.53%) |
Jul 13, 2004 | 1.651 | 1.655 | 1.631 | 1.647 | 3,731,835 | +0.03(+1.96%) |
Jul 12, 2004 | 1.570 | 1.630 | 1.564 | 1.616 | 2,873,623 | +0.06(+3.73%) |
Jul 09, 2004 | 1.558 | 1.559 | 1.536 | 1.558 | 725,326 | +0.01(+0.82%) |
Jul 08, 2004 | 1.568 | 1.569 | 1.534 | 1.545 | 2,175,981 | -0.03(-1.69%) |
Jul 07, 2004 | 1.574 | 1.601 | 1.550 | 1.571 | 1,899,929 | -0.01(-0.80%) |
Jul 06, 2004 | 1.584 | 1.587 | 1.556 | 1.584 | 1,533,706 | +0.01(+0.72%) |
Jul 02, 2004 | 1.542 | 1.574 | 1.536 | 1.573 | 1,952,925 | +0.06(+3.67%) |
Jul 01, 2004 | 1.522 | 1.527 | 1.499 | 1.517 | 1,098,668 | -0.02(-0.99%) |
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.532 | 1,479,920 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,158,375 | +0.05(+3.72%) |
Jun 28, 2004 | 1.523 | 1.525 | 1.456 | 1.460 | 3,542,000 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.542 | 1.498 | 1.511 | 2,385,590 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,810,345 | +0.02(+1.00%) |
Jun 23, 2004 | 1.469 | 1.527 | 1.463 | 1.525 | 3,358,493 | +0.06(+4.06%) |
Jun 22, 2004 | 1.504 | 1.504 | 1.441 | 1.465 | 2,449,659 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.494 | 1.511 | 5,007,682 | +0.03(+2.31%) |
Jun 18, 2004 | 1.422 | 1.483 | 1.416 | 1.477 | 4,157,381 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,060,294 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,329,814 | +0.08(+6.35%) |
Jun 15, 2004 | 1.326 | 1.334 | 1.314 | 1.334 | 6,510,541 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,247 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.346 | 1.349 | 293,452 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.327 | 1.335 | 1,746,479 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.369 | 2,804,808 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.394 | 1.345 | 1.387 | 1,464,100 | +0.05(+3.98%) |
Jun 04, 2004 | 1.303 | 1.343 | 1.303 | 1.334 | 1,680,037 | +0.04(+3.43%) |
Jun 03, 2004 | 1.331 | 1.331 | 1.277 | 1.290 | 1,162,737 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,897 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.365 | 1.290 | 1.331 | 2,007,502 | -0.01(-0.85%) |
May 28, 2004 | 1.370 | 1.379 | 1.305 | 1.343 | 2,071,571 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.326 | 1.258 | 1.325 | 2,426,721 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.245 | 1.188 | 1.226 | 2,107,165 | -0.02(-1.62%) |
May 25, 2004 | 1.207 | 1.247 | 1.186 | 1.247 | 3,496,123 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.207 | 1.180 | 1.190 | 4,219,868 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.217 | 1.144 | 1.154 | 4,249,925 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.150 | 1.171 | 1,805,803 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,912 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,754 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,016,203 | -0.03(-2.80%) |
May 14, 2004 | 1.150 | 1.180 | 1.130 | 1.130 | 2,376,889 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,774 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.111 | 1.035 | 1.095 | 1,799,475 | -0.02(-2.15%) |
May 11, 2004 | 1.049 | 1.138 | 1.049 | 1.119 | 2,795,316 | +0.11(+11.18%) |
May 10, 2004 | 1.169 | 1.169 | 1.006 | 1.006 | 6,113,470 | -0.18(-15.32%) |
May 07, 2004 | 1.217 | 1.235 | 1.157 | 1.188 | 3,633,753 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.348 | 1.358 | 1,569,300 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.365 | 2,819,046 | +0.05(+3.80%) |