Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.044 | 2.049 | 2.016 | 2.047 | 1,982,822 | +0.03(+1.24%) |
Jul 29, 2004 | 1.958 | 2.038 | 1.958 | 2.022 | 2,215,571 | +0.06(+3.13%) |
Jul 28, 2004 | 1.942 | 1.961 | 1.925 | 1.961 | 2,583,773 | +0.03(+1.38%) |
Jul 27, 2004 | 1.893 | 1.939 | 1.887 | 1.934 | 2,015,254 | +0.04(+2.24%) |
Jul 26, 2004 | 1.907 | 1.915 | 1.887 | 1.892 | 1,457,545 | +0.00(+0.00%) |
Jul 23, 2004 | 1.914 | 1.928 | 1.871 | 1.892 | 1,675,033 | -0.03(-1.31%) |
Jul 22, 2004 | 1.922 | 1.933 | 1.914 | 1.917 | 2,074,395 | -0.02(-1.06%) |
Jul 21, 2004 | 1.942 | 1.958 | 1.933 | 1.937 | 1,675,669 | -0.00(-0.24%) |
Jul 20, 2004 | 1.911 | 1.942 | 1.903 | 1.942 | 2,097,289 | +0.03(+1.81%) |
Jul 19, 2004 | 1.911 | 1.918 | 1.901 | 1.907 | 1,964,380 | +0.04(+1.93%) |
Jul 16, 2004 | 1.871 | 1.887 | 1.852 | 1.871 | 1,869,626 | +0.06(+3.48%) |
Jul 15, 2004 | 1.841 | 1.851 | 1.808 | 1.808 | 1,495,065 | -0.01(-0.78%) |
Jul 14, 2004 | 1.871 | 1.871 | 1.793 | 1.823 | 1,701,106 | -0.04(-2.19%) |
Jul 13, 2004 | 1.856 | 1.874 | 1.832 | 1.863 | 920,187 | +0.00(+0.00%) |
Jul 12, 2004 | 1.887 | 1.887 | 1.856 | 1.863 | 1,568,197 | +0.01(+0.42%) |
Jul 09, 2004 | 1.807 | 1.857 | 1.807 | 1.856 | 1,706,829 | +0.09(+4.89%) |
Jul 08, 2004 | 1.774 | 1.815 | 1.745 | 1.769 | 6,148,147 | -0.01(-0.44%) |
Jul 07, 2004 | 1.805 | 1.848 | 1.769 | 1.777 | 4,401,890 | -0.03(-1.57%) |
Jul 06, 2004 | 1.882 | 1.887 | 1.794 | 1.805 | 3,527,490 | -0.07(-3.53%) |
Jul 02, 2004 | 1.884 | 1.885 | 1.856 | 1.871 | 1,177,737 | +0.00(+0.08%) |
Jul 01, 2004 | 1.926 | 1.926 | 1.870 | 1.870 | 2,315,412 | -0.03(-1.74%) |
Jun 30, 2004 | 1.876 | 1.918 | 1.856 | 1.903 | 1,875,986 | +0.06(+2.98%) |
Jun 29, 2004 | 1.914 | 1.917 | 1.846 | 1.848 | 2,078,847 | -0.03(-1.67%) |
Jun 28, 2004 | 1.925 | 1.931 | 1.879 | 1.879 | 2,213,027 | -0.01(-0.42%) |
Jun 25, 2004 | 1.917 | 1.931 | 1.887 | 1.887 | 2,066,764 | +0.01(+0.59%) |
Jun 24, 2004 | 1.887 | 1.903 | 1.859 | 1.876 | 4,113,179 | -0.01(-0.33%) |
Jun 23, 2004 | 1.934 | 1.934 | 1.856 | 1.882 | 5,084,876 | -0.03(-1.64%) |
Jun 22, 2004 | 1.926 | 1.934 | 1.911 | 1.914 | 41,480,280 | -0.02(-1.14%) |
Jun 21, 2004 | 1.945 | 1.974 | 1.928 | 1.936 | 1,421,298 | -0.03(-1.52%) |
Jun 18, 2004 | 1.975 | 1.997 | 1.951 | 1.966 | 1,029,566 | -0.03(-1.57%) |
Jun 17, 2004 | 1.981 | 2.024 | 1.962 | 1.997 | 3,751,336 | +0.03(+1.76%) |
Jun 16, 2004 | 1.989 | 2.002 | 1.961 | 1.962 | 2,787,270 | -0.01(-0.56%) |
Jun 15, 2004 | 1.980 | 2.013 | 1.958 | 1.974 | 3,480,431 | +0.01(+0.72%) |
Jun 14, 2004 | 1.981 | 2.002 | 1.958 | 1.959 | 4,647,358 | -0.11(-5.10%) |
Jun 10, 2004 | 2.060 | 2.082 | 2.057 | 2.065 | 1,390,137 | -0.00(-0.15%) |
Jun 09, 2004 | 2.046 | 2.071 | 2.030 | 2.068 | 4,587,581 | +0.05(+2.33%) |
Jun 08, 2004 | 2.044 | 2.044 | 2.010 | 2.021 | 3,028,922 | -0.04(-1.91%) |
Jun 07, 2004 | 2.062 | 2.080 | 2.036 | 2.060 | 4,031,144 | -0.02(-0.76%) |
Jun 04, 2004 | 2.046 | 2.076 | 2.035 | 2.076 | 3,432,736 | +0.07(+3.53%) |
Jun 03, 2004 | 2.040 | 2.040 | 1.992 | 2.005 | 3,348,794 | -0.04(-1.92%) |
Jun 02, 2004 | 2.058 | 2.058 | 2.010 | 2.044 | 11,193,596 | +0.06(+3.17%) |
Jun 01, 2004 | 2.005 | 2.041 | 1.966 | 1.981 | 6,261,342 | -0.04(-2.10%) |
May 28, 2004 | 1.942 | 2.041 | 1.940 | 2.024 | 4,600,299 | -0.04(-1.76%) |
May 27, 2004 | 2.076 | 2.120 | 2.021 | 2.060 | 4,666,436 | +0.00(+0.15%) |
May 26, 2004 | 2.013 | 2.102 | 2.013 | 2.057 | 7,635,581 | +0.00(+0.23%) |
May 25, 2004 | 2.029 | 2.052 | 1.999 | 2.052 | 4,440,046 | +0.01(+0.46%) |
May 24, 2004 | 2.052 | 2.087 | 2.021 | 2.043 | 2,730,672 | +0.04(+2.04%) |
May 21, 2004 | 1.942 | 2.043 | 1.942 | 2.002 | 4,498,551 | +0.03(+1.60%) |
May 20, 2004 | 2.041 | 2.051 | 1.969 | 1.970 | 3,797,123 | -0.07(-3.47%) |
May 19, 2004 | 2.084 | 2.107 | 2.033 | 2.041 | 12,854,639 | +0.05(+2.61%) |
May 18, 2004 | 2.013 | 2.060 | 1.926 | 1.989 | 19,306,124 | +0.17(+9.33%) |
May 17, 2004 | 1.857 | 1.879 | 1.708 | 1.819 | 19,785,612 | -0.17(-8.54%) |
May 14, 2004 | 2.112 | 2.113 | 1.966 | 1.989 | 12,436,834 | -0.23(-10.28%) |
May 13, 2004 | 2.225 | 2.264 | 2.217 | 2.217 | 3,128,763 | +0.01(+0.50%) |
May 12, 2004 | 2.271 | 2.279 | 2.172 | 2.206 | 3,277,570 | -0.03(-1.54%) |
May 11, 2004 | 2.178 | 2.297 | 2.164 | 2.241 | 4,170,412 | +0.02(+0.71%) |
May 10, 2004 | 2.437 | 2.437 | 2.117 | 2.225 | 10,147,495 | -0.26(-10.33%) |
May 07, 2004 | 2.532 | 2.540 | 2.477 | 2.481 | 4,209,840 | -0.04(-1.68%) |
May 06, 2004 | 2.606 | 2.607 | 2.513 | 2.524 | 1,877,258 | -0.08(-3.14%) |
May 05, 2004 | 2.571 | 2.706 | 2.563 | 2.606 | 3,204,438 | +0.03(+1.10%) |
May 04, 2004 | 2.642 | 2.642 | 2.533 | 2.577 | 3,577,728 | -0.06(-2.44%) |