Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.786 | 1.840 | 1.786 | 1.802 | 1,727,401 | +0.02(+1.29%) |
Jul 29, 2004 | 1.764 | 1.787 | 1.756 | 1.779 | 1,267,050 | +0.03(+1.52%) |
Jul 28, 2004 | 1.751 | 1.782 | 1.745 | 1.752 | 1,662,257 | +0.01(+0.34%) |
Jul 27, 2004 | 1.664 | 1.757 | 1.647 | 1.746 | 1,251,850 | +0.07(+4.15%) |
Jul 26, 2004 | 1.747 | 1.755 | 1.660 | 1.677 | 1,922,833 | -0.08(-4.64%) |
Jul 23, 2004 | 1.793 | 1.793 | 1.716 | 1.758 | 2,021,635 | -0.04(-1.95%) |
Jul 22, 2004 | 1.818 | 1.821 | 1.755 | 1.793 | 2,002,092 | -0.02(-1.37%) |
Jul 21, 2004 | 1.854 | 1.865 | 1.805 | 1.818 | 1,163,906 | -0.04(-2.16%) |
Jul 20, 2004 | 1.849 | 1.860 | 1.821 | 1.858 | 1,059,675 | +0.00(+0.00%) |
Jul 19, 2004 | 1.885 | 1.885 | 1.847 | 1.858 | 1,458,139 | -0.03(-1.42%) |
Jul 16, 2004 | 1.878 | 1.923 | 1.877 | 1.885 | 1,285,508 | +0.02(+0.94%) |
Jul 15, 2004 | 1.884 | 1.908 | 1.851 | 1.867 | 1,398,424 | -0.01(-0.61%) |
Jul 14, 2004 | 1.817 | 1.897 | 1.814 | 1.879 | 2,204,038 | +0.07(+3.82%) |
Jul 13, 2004 | 1.831 | 1.832 | 1.789 | 1.810 | 1,482,025 | -0.02(-1.23%) |
Jul 12, 2004 | 1.814 | 1.849 | 1.789 | 1.832 | 2,008,606 | +0.01(+0.63%) |
Jul 09, 2004 | 1.835 | 1.865 | 1.773 | 1.821 | 3,030,281 | -0.04(-1.89%) |
Jul 08, 2004 | 1.907 | 1.944 | 1.842 | 1.856 | 4,124,700 | -0.07(-3.73%) |
Jul 07, 2004 | 1.916 | 1.957 | 1.904 | 1.928 | 2,581,873 | +0.03(+1.36%) |
Jul 06, 2004 | 1.904 | 1.916 | 1.884 | 1.902 | 2,695,875 | +0.02(+0.83%) |
Jul 02, 2004 | 1.902 | 1.902 | 1.860 | 1.886 | 831,671 | -0.01(-0.34%) |
Jul 01, 2004 | 1.900 | 1.917 | 1.865 | 1.893 | 2,146,494 | -0.01(-0.56%) |
Jun 30, 2004 | 1.889 | 1.907 | 1.828 | 1.903 | 2,467,871 | +0.03(+1.67%) |
Jun 29, 2004 | 1.837 | 1.884 | 1.828 | 1.872 | 1,461,397 | +0.02(+1.25%) |
Jun 28, 2004 | 1.877 | 1.888 | 1.820 | 1.849 | 3,281,086 | -0.01(-0.40%) |
Jun 25, 2004 | 1.830 | 1.864 | 1.830 | 1.856 | 2,909,765 | +0.03(+1.77%) |
Jun 24, 2004 | 1.797 | 1.837 | 1.797 | 1.824 | 3,168,169 | +0.04(+2.14%) |
Jun 23, 2004 | 1.782 | 1.810 | 1.768 | 1.786 | 3,421,145 | +0.01(+0.47%) |
Jun 22, 2004 | 1.780 | 1.795 | 1.751 | 1.778 | 2,307,183 | -0.00(-0.13%) |
Jun 21, 2004 | 1.755 | 1.796 | 1.701 | 1.780 | 3,600,291 | +0.01(+0.39%) |
Jun 18, 2004 | 1.587 | 1.779 | 1.587 | 1.773 | 5,153,976 | +0.20(+12.54%) |
Jun 17, 2004 | 1.591 | 1.593 | 1.539 | 1.575 | 3,235,485 | -0.02(-0.96%) |
Jun 16, 2004 | 1.523 | 1.616 | 1.513 | 1.591 | 2,595,988 | +0.07(+4.48%) |
Jun 15, 2004 | 1.487 | 1.542 | 1.487 | 1.522 | 2,205,124 | +0.04(+2.89%) |
Jun 14, 2004 | 1.497 | 1.503 | 1.467 | 1.480 | 1,977,120 | -0.02(-1.14%) |
Jun 10, 2004 | 1.438 | 1.507 | 1.438 | 1.497 | 2,881,536 | +0.07(+4.91%) |
Jun 09, 2004 | 1.458 | 1.458 | 1.414 | 1.427 | 2,385,356 | -0.03(-2.12%) |
Jun 08, 2004 | 1.445 | 1.481 | 1.425 | 1.458 | 980,417 | +0.01(+0.86%) |
Jun 07, 2004 | 1.412 | 1.458 | 1.412 | 1.445 | 1,247,507 | +0.06(+4.05%) |
Jun 04, 2004 | 1.393 | 1.401 | 1.375 | 1.389 | 1,839,232 | +0.01(+0.53%) |
Jun 03, 2004 | 1.436 | 1.442 | 1.359 | 1.382 | 1,472,254 | -0.05(-3.75%) |
Jun 02, 2004 | 1.460 | 1.480 | 1.435 | 1.435 | 1,938,033 | -0.02(-1.67%) |
Jun 01, 2004 | 1.469 | 1.490 | 1.448 | 1.460 | 1,176,934 | +0.02(+1.67%) |
May 28, 2004 | 1.444 | 1.464 | 1.422 | 1.436 | 1,028,189 | -0.01(-0.54%) |
May 27, 2004 | 1.462 | 1.513 | 1.440 | 1.444 | 2,617,703 | +0.02(+1.13%) |
May 26, 2004 | 1.469 | 1.473 | 1.416 | 1.428 | 1,880,490 | -0.04(-2.52%) |
May 25, 2004 | 1.382 | 1.467 | 1.382 | 1.464 | 2,061,807 | +0.09(+6.35%) |
May 24, 2004 | 1.382 | 1.402 | 1.364 | 1.377 | 1,928,262 | +0.01(+0.71%) |
May 21, 2004 | 1.331 | 1.367 | 1.298 | 1.367 | 3,043,310 | +0.10(+8.20%) |
May 20, 2004 | 1.285 | 1.303 | 1.233 | 1.264 | 1,831,632 | -0.02(-1.30%) |
May 19, 2004 | 1.301 | 1.345 | 1.267 | 1.280 | 3,222,456 | +0.01(+0.51%) |
May 18, 2004 | 1.230 | 1.300 | 1.224 | 1.274 | 1,510,255 | +0.05(+4.26%) |
May 17, 2004 | 1.231 | 1.232 | 1.202 | 1.222 | 1,421,224 | -0.04(-2.93%) |
May 14, 2004 | 1.299 | 1.299 | 1.242 | 1.259 | 1,486,368 | -0.01(-1.12%) |
May 13, 2004 | 1.277 | 1.293 | 1.248 | 1.273 | 1,305,051 | -0.00(-0.22%) |
May 12, 2004 | 1.299 | 1.306 | 1.238 | 1.276 | 1,935,862 | -0.01(-1.04%) |
May 11, 2004 | 1.308 | 1.309 | 1.268 | 1.289 | 2,299,583 | +0.01(+0.65%) |
May 10, 2004 | 1.253 | 1.312 | 1.253 | 1.281 | 2,239,867 | +0.00(+0.04%) |
May 07, 2004 | 1.370 | 1.382 | 1.278 | 1.280 | 2,166,037 | -0.09(-6.71%) |
May 06, 2004 | 1.368 | 1.386 | 1.314 | 1.372 | 2,615,531 | -0.01(-0.50%) |
May 05, 2004 | 1.428 | 1.432 | 1.368 | 1.379 | 1,524,369 | -0.03(-1.96%) |
May 04, 2004 | 1.340 | 1.435 | 1.340 | 1.407 | 3,764,237 | +0.09(+6.82%) |