Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.790 | 1.875 | 1.779 | 1.854 | 908,707 | +0.07(+3.82%) |
Jul 29, 2004 | 1.790 | 1.845 | 1.771 | 1.786 | 882,176 | -0.01(-0.78%) |
Jul 28, 2004 | 1.746 | 1.818 | 1.739 | 1.800 | 1,294,743 | +0.07(+4.26%) |
Jul 27, 2004 | 1.681 | 1.732 | 1.670 | 1.726 | 734,925 | +0.04(+2.21%) |
Jul 26, 2004 | 1.728 | 1.759 | 1.669 | 1.689 | 1,292,089 | -0.03(-1.67%) |
Jul 23, 2004 | 1.717 | 1.771 | 1.716 | 1.718 | 854,318 | -0.00(-0.20%) |
Jul 22, 2004 | 1.804 | 1.823 | 1.663 | 1.721 | 2,619,997 | -0.08(-4.66%) |
Jul 21, 2004 | 1.789 | 1.831 | 1.787 | 1.805 | 829,113 | +0.00(+0.10%) |
Jul 20, 2004 | 1.877 | 1.877 | 1.772 | 1.803 | 1,597,203 | -0.07(-3.55%) |
Jul 19, 2004 | 1.860 | 1.880 | 1.853 | 1.869 | 780,029 | +0.00(+0.20%) |
Jul 16, 2004 | 1.825 | 1.875 | 1.825 | 1.866 | 920,647 | +0.02(+1.29%) |
Jul 15, 2004 | 1.795 | 1.852 | 1.790 | 1.842 | 925,953 | +0.04(+1.96%) |
Jul 14, 2004 | 1.773 | 1.826 | 1.773 | 1.807 | 976,363 | +0.03(+1.42%) |
Jul 13, 2004 | 1.787 | 1.796 | 1.771 | 1.781 | 1,001,568 | -0.01(-0.48%) |
Jul 12, 2004 | 1.796 | 1.802 | 1.778 | 1.790 | 1,029,426 | -0.02(-0.84%) |
Jul 09, 2004 | 1.827 | 1.827 | 1.790 | 1.805 | 1,135,553 | -0.02(-1.26%) |
Jul 08, 2004 | 1.811 | 1.830 | 1.811 | 1.828 | 1,016,161 | +0.01(+0.39%) |
Jul 07, 2004 | 1.843 | 1.863 | 1.790 | 1.821 | 1,293,416 | -0.01(-0.72%) |
Jul 06, 2004 | 1.788 | 1.843 | 1.775 | 1.834 | 1,276,170 | +0.06(+3.33%) |
Jul 02, 2004 | 1.773 | 1.790 | 1.755 | 1.775 | 539,918 | +0.01(+0.73%) |
Jul 01, 2004 | 1.740 | 1.813 | 1.738 | 1.762 | 1,814,762 | +0.00(+0.19%) |
Jun 30, 2004 | 1.701 | 1.763 | 1.684 | 1.759 | 917,994 | +0.05(+3.05%) |
Jun 29, 2004 | 1.662 | 1.707 | 1.659 | 1.707 | 574,409 | +0.05(+2.79%) |
Jun 28, 2004 | 1.696 | 1.705 | 1.660 | 1.660 | 628,799 | -0.04(-2.07%) |
Jun 25, 2004 | 1.724 | 1.724 | 1.686 | 1.695 | 696,455 | -0.03(-1.70%) |
Jun 24, 2004 | 1.689 | 1.786 | 1.672 | 1.725 | 1,983,238 | +0.04(+2.28%) |
Jun 23, 2004 | 1.666 | 1.696 | 1.658 | 1.686 | 862,277 | +0.02(+1.24%) |
Jun 22, 2004 | 1.641 | 1.670 | 1.634 | 1.666 | 504,100 | +0.03(+1.70%) |
Jun 21, 2004 | 1.613 | 1.640 | 1.600 | 1.638 | 269,295 | +0.04(+2.19%) |
Jun 18, 2004 | 1.621 | 1.638 | 1.601 | 1.603 | 289,194 | -0.02(-0.93%) |
Jun 17, 2004 | 1.640 | 1.640 | 1.580 | 1.618 | 586,348 | -0.02(-1.31%) |
Jun 16, 2004 | 1.617 | 1.640 | 1.602 | 1.639 | 429,812 | +0.02(+1.40%) |
Jun 15, 2004 | 1.601 | 1.635 | 1.583 | 1.617 | 835,746 | +0.03(+1.92%) |
Jun 14, 2004 | 1.600 | 1.601 | 1.568 | 1.586 | 806,561 | +0.01(+0.91%) |
Jun 10, 2004 | 1.545 | 1.583 | 1.545 | 1.572 | 256,030 | +0.04(+2.46%) |
Jun 09, 2004 | 1.597 | 1.597 | 1.531 | 1.534 | 615,533 | -0.06(-3.67%) |
Jun 08, 2004 | 1.592 | 1.600 | 1.577 | 1.592 | 336,951 | +0.00(+0.00%) |
Jun 07, 2004 | 1.571 | 1.592 | 1.564 | 1.592 | 518,693 | +0.03(+1.81%) |
Jun 04, 2004 | 1.579 | 1.594 | 1.557 | 1.564 | 542,571 | -0.02(-1.24%) |
Jun 03, 2004 | 1.578 | 1.599 | 1.559 | 1.584 | 632,779 | +0.01(+0.65%) |
Jun 02, 2004 | 1.531 | 1.583 | 1.531 | 1.574 | 886,156 | +0.05(+3.24%) |
Jun 01, 2004 | 1.523 | 1.591 | 1.516 | 1.524 | 1,213,821 | +0.01(+0.55%) |
May 28, 2004 | 1.533 | 1.546 | 1.496 | 1.516 | 297,154 | -0.02(-1.35%) |
May 27, 2004 | 1.541 | 1.549 | 1.508 | 1.537 | 421,852 | +0.01(+0.89%) |
May 26, 2004 | 1.493 | 1.523 | 1.471 | 1.523 | 382,055 | +0.02(+1.15%) |
May 25, 2004 | 1.461 | 1.521 | 1.455 | 1.506 | 599,614 | +0.06(+3.82%) |
May 24, 2004 | 1.456 | 1.456 | 1.433 | 1.450 | 1,034,733 | +0.02(+1.08%) |
May 21, 2004 | 1.462 | 1.477 | 1.435 | 1.435 | 279,908 | -0.03(-1.98%) |
May 20, 2004 | 1.503 | 1.508 | 1.463 | 1.464 | 492,161 | +0.01(+0.60%) |
May 19, 2004 | 1.459 | 1.492 | 1.453 | 1.455 | 932,586 | -0.02(-1.51%) |
May 18, 2004 | 1.435 | 1.503 | 1.435 | 1.477 | 447,057 | +0.03(+1.90%) |
May 17, 2004 | 1.427 | 1.470 | 1.418 | 1.450 | 578,389 | +0.03(+2.31%) |
May 14, 2004 | 1.418 | 1.431 | 1.399 | 1.417 | 724,313 | +0.00(+0.00%) |
May 13, 2004 | 1.432 | 1.441 | 1.399 | 1.417 | 482,875 | -0.01(-0.71%) |
May 12, 2004 | 1.439 | 1.439 | 1.413 | 1.427 | 687,168 | -0.01(-0.81%) |
May 11, 2004 | 1.376 | 1.467 | 1.376 | 1.439 | 612,880 | +0.04(+3.19%) |
May 10, 2004 | 1.455 | 1.455 | 1.345 | 1.395 | 1,416,788 | -0.04(-2.84%) |
May 07, 2004 | 1.476 | 1.493 | 1.435 | 1.435 | 566,450 | -0.04(-2.38%) |
May 06, 2004 | 1.503 | 1.525 | 1.451 | 1.470 | 703,087 | -0.06(-3.92%) |
May 05, 2004 | 1.538 | 1.548 | 1.509 | 1.530 | 571,756 | -0.01(-0.95%) |
May 04, 2004 | 1.508 | 1.545 | 1.485 | 1.545 | 700,434 | +0.04(+2.76%) |