Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.732 | 1.758 | 1.705 | 1.747 | 4,844,876 | +0.02(+1.00%) |
Jul 29, 2004 | 1.672 | 1.741 | 1.672 | 1.730 | 6,628,316 | +0.07(+4.15%) |
Jul 28, 2004 | 1.662 | 1.674 | 1.623 | 1.661 | 5,260,382 | +0.00(+0.07%) |
Jul 27, 2004 | 1.637 | 1.671 | 1.634 | 1.660 | 9,806,670 | +0.05(+2.89%) |
Jul 26, 2004 | 1.662 | 1.667 | 1.597 | 1.613 | 4,732,455 | -0.02(-1.26%) |
Jul 23, 2004 | 1.651 | 1.651 | 1.618 | 1.634 | 6,434,952 | -0.02(-1.01%) |
Jul 22, 2004 | 1.657 | 1.685 | 1.626 | 1.651 | 9,418,144 | +0.00(+0.03%) |
Jul 21, 2004 | 1.723 | 1.793 | 1.641 | 1.650 | 12,277,224 | -0.02(-1.07%) |
Jul 20, 2004 | 1.567 | 1.675 | 1.551 | 1.668 | 14,003,104 | +0.11(+6.72%) |
Jul 19, 2004 | 1.570 | 1.581 | 1.557 | 1.563 | 7,888,325 | -0.00(-0.04%) |
Jul 16, 2004 | 1.601 | 1.606 | 1.559 | 1.563 | 18,838,986 | -0.03(-2.09%) |
Jul 15, 2004 | 1.618 | 1.624 | 1.596 | 1.597 | 4,682,990 | -0.02(-0.97%) |
Jul 14, 2004 | 1.627 | 1.633 | 1.596 | 1.612 | 4,917,724 | -0.02(-0.92%) |
Jul 13, 2004 | 1.640 | 1.657 | 1.623 | 1.627 | 4,218,019 | -0.01(-0.51%) |
Jul 12, 2004 | 1.679 | 1.679 | 1.626 | 1.636 | 5,185,735 | -0.06(-3.26%) |
Jul 09, 2004 | 1.685 | 1.715 | 1.679 | 1.691 | 2,516,421 | +0.01(+0.70%) |
Jul 08, 2004 | 1.702 | 1.717 | 1.676 | 1.679 | 4,145,170 | -0.02(-1.31%) |
Jul 07, 2004 | 1.716 | 1.743 | 1.701 | 1.701 | 2,992,185 | -0.01(-0.46%) |
Jul 06, 2004 | 1.795 | 1.795 | 1.696 | 1.709 | 4,447,357 | -0.09(-4.74%) |
Jul 02, 2004 | 1.806 | 1.806 | 1.782 | 1.794 | 3,929,323 | -0.01(-0.65%) |
Jul 01, 2004 | 1.841 | 1.849 | 1.777 | 1.806 | 5,085,906 | -0.05(-2.52%) |
Jun 30, 2004 | 1.845 | 1.855 | 1.824 | 1.852 | 4,178,447 | +0.01(+0.57%) |
Jun 29, 2004 | 1.792 | 1.845 | 1.792 | 1.842 | 4,774,725 | +0.05(+2.89%) |
Jun 28, 2004 | 1.821 | 1.826 | 1.789 | 1.790 | 3,288,975 | -0.02(-0.92%) |
Jun 25, 2004 | 1.760 | 1.807 | 1.756 | 1.807 | 11,607,197 | +0.05(+3.04%) |
Jun 24, 2004 | 1.729 | 1.755 | 1.724 | 1.753 | 5,398,884 | +0.03(+1.74%) |
Jun 23, 2004 | 1.721 | 1.727 | 1.654 | 1.723 | 13,615,478 | +0.01(+0.42%) |
Jun 22, 2004 | 1.736 | 1.743 | 1.707 | 1.716 | 6,141,759 | -0.03(-1.47%) |
Jun 21, 2004 | 1.739 | 1.751 | 1.738 | 1.742 | 2,374,322 | +0.00(+0.16%) |
Jun 18, 2004 | 1.740 | 1.787 | 1.733 | 1.739 | 3,949,109 | -0.01(-0.41%) |
Jun 17, 2004 | 1.763 | 1.768 | 1.732 | 1.746 | 3,612,746 | -0.04(-2.09%) |
Jun 16, 2004 | 1.790 | 1.796 | 1.767 | 1.783 | 2,467,856 | -0.02(-0.99%) |
Jun 15, 2004 | 1.785 | 1.812 | 1.785 | 1.801 | 2,959,808 | +0.02(+0.93%) |
Jun 14, 2004 | 1.797 | 1.797 | 1.775 | 1.785 | 3,664,910 | -0.01(-0.47%) |
Jun 10, 2004 | 1.785 | 1.813 | 1.782 | 1.793 | 1,387,719 | +0.00(+0.22%) |
Jun 09, 2004 | 1.808 | 1.810 | 1.783 | 1.789 | 1,997,488 | -0.02(-1.08%) |
Jun 08, 2004 | 1.805 | 1.818 | 1.795 | 1.808 | 3,336,642 | -0.00(-0.09%) |
Jun 07, 2004 | 1.776 | 1.810 | 1.776 | 1.810 | 2,705,288 | +0.04(+2.26%) |
Jun 04, 2004 | 1.754 | 1.778 | 1.754 | 1.770 | 2,928,330 | +0.03(+1.50%) |
Jun 03, 2004 | 1.779 | 1.786 | 1.744 | 1.744 | 2,058,645 | -0.04(-2.27%) |
Jun 02, 2004 | 1.807 | 1.813 | 1.762 | 1.785 | 3,567,778 | -0.01(-0.74%) |
Jun 01, 2004 | 1.807 | 1.815 | 1.779 | 1.798 | 2,690,898 | -0.01(-0.80%) |
May 28, 2004 | 1.799 | 1.821 | 1.793 | 1.812 | 1,742,068 | +0.01(+0.74%) |
May 27, 2004 | 1.815 | 1.830 | 1.785 | 1.799 | 1,972,306 | -0.01(-0.49%) |
May 26, 2004 | 1.791 | 1.825 | 1.787 | 1.808 | 2,120,701 | +0.02(+0.96%) |
May 25, 2004 | 1.735 | 1.797 | 1.698 | 1.791 | 5,995,163 | +0.05(+3.07%) |
May 24, 2004 | 1.742 | 1.761 | 1.730 | 1.737 | 3,942,813 | +0.00(+0.03%) |
May 21, 2004 | 1.762 | 1.768 | 1.728 | 1.737 | 4,572,368 | -0.03(-1.58%) |
May 20, 2004 | 1.768 | 1.776 | 1.748 | 1.765 | 3,232,315 | -0.01(-0.50%) |
May 19, 2004 | 1.768 | 1.822 | 1.768 | 1.773 | 2,751,155 | +0.01(+0.47%) |
May 18, 2004 | 1.751 | 1.768 | 1.751 | 1.765 | 3,873,562 | +0.02(+0.92%) |
May 17, 2004 | 1.792 | 1.792 | 1.736 | 1.749 | 4,370,011 | -0.04(-2.39%) |
May 14, 2004 | 1.811 | 1.815 | 1.773 | 1.792 | 2,683,703 | -0.01(-0.77%) |
May 13, 2004 | 1.785 | 1.851 | 1.785 | 1.806 | 5,388,991 | +0.02(+1.22%) |
May 12, 2004 | 1.785 | 1.799 | 1.753 | 1.784 | 6,051,823 | -0.00(-0.03%) |
May 11, 2004 | 1.787 | 1.830 | 1.778 | 1.785 | 3,896,946 | +0.03(+1.42%) |
May 10, 2004 | 1.788 | 1.788 | 1.743 | 1.760 | 4,377,206 | -0.03(-1.59%) |
May 07, 2004 | 1.815 | 1.840 | 1.788 | 1.788 | 5,226,206 | -0.04(-1.95%) |
May 06, 2004 | 1.870 | 1.870 | 1.793 | 1.824 | 4,020,159 | -0.05(-2.47%) |
May 05, 2004 | 1.839 | 1.876 | 1.835 | 1.870 | 5,344,922 | +0.04(+2.44%) |
May 04, 2004 | 1.779 | 1.849 | 1.777 | 1.825 | 4,566,972 | +0.05(+2.69%) |