Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.920 | 1.938 | 1.889 | 1.903 | 123,311,288 | -0.01(-0.44%) |
Aug 30, 2004 | 1.988 | 1.993 | 1.908 | 1.911 | 154,710,960 | -0.08(-3.98%) |
Aug 27, 2004 | 2.011 | 2.015 | 1.975 | 1.990 | 85,019,456 | -0.01(-0.72%) |
Aug 26, 2004 | 2.004 | 2.037 | 1.980 | 2.005 | 139,936,288 | -0.01(-0.27%) |
Aug 25, 2004 | 1.946 | 2.020 | 1.904 | 2.010 | 145,515,376 | +0.06(+3.20%) |
Aug 24, 2004 | 1.983 | 1.992 | 1.911 | 1.948 | 154,185,728 | -0.02(-1.01%) |
Aug 23, 2004 | 1.990 | 1.995 | 1.951 | 1.968 | 110,900,176 | -0.00(-0.15%) |
Aug 20, 2004 | 1.918 | 1.991 | 1.901 | 1.971 | 136,071,232 | +0.04(+2.28%) |
Aug 19, 2004 | 2.012 | 2.019 | 1.813 | 1.927 | 254,697,520 | -0.04(-1.85%) |
Aug 18, 2004 | 1.892 | 1.972 | 1.867 | 1.963 | 191,409,056 | +0.06(+2.96%) |
Aug 17, 2004 | 1.920 | 1.967 | 1.891 | 1.907 | 223,797,040 | +0.01(+0.74%) |
Aug 16, 2004 | 1.803 | 1.915 | 1.795 | 1.893 | 163,852,400 | +0.09(+5.04%) |
Aug 13, 2004 | 1.824 | 1.846 | 1.789 | 1.802 | 99,854,264 | -0.01(-0.44%) |
Aug 12, 2004 | 1.806 | 1.863 | 1.804 | 1.810 | 182,889,056 | -0.01(-0.74%) |
Aug 11, 2004 | 1.816 | 1.841 | 1.776 | 1.824 | 189,432,416 | -0.03(-1.46%) |
Aug 10, 2004 | 1.780 | 1.856 | 1.773 | 1.851 | 202,563,216 | +0.09(+5.04%) |
Aug 09, 2004 | 1.763 | 1.811 | 1.738 | 1.762 | 183,847,312 | -0.01(-0.48%) |
Aug 06, 2004 | 1.758 | 1.829 | 1.738 | 1.770 | 230,917,744 | -0.01(-0.34%) |
Aug 05, 2004 | 1.870 | 1.870 | 1.765 | 1.776 | 168,479,264 | -0.08(-4.07%) |
Aug 04, 2004 | 1.839 | 1.869 | 1.816 | 1.852 | 195,833,424 | -0.02(-1.30%) |
Aug 03, 2004 | 1.910 | 1.949 | 1.857 | 1.876 | 155,779,456 | -0.03(-1.80%) |
Aug 02, 2004 | 1.917 | 1.933 | 1.886 | 1.911 | 118,666,392 | -0.03(-1.59%) |
Jul 30, 2004 | 1.920 | 1.966 | 1.907 | 1.941 | 120,977,816 | +0.02(+0.88%) |
Jul 29, 2004 | 1.910 | 1.943 | 1.897 | 1.924 | 164,391,664 | +0.03(+1.61%) |
Jul 28, 2004 | 1.956 | 1.974 | 1.865 | 1.894 | 204,255,184 | -0.06(-2.91%) |
Jul 27, 2004 | 1.954 | 1.991 | 1.935 | 1.951 | 211,215,520 | +0.02(+0.85%) |
Jul 26, 2004 | 1.995 | 2.007 | 1.912 | 1.934 | 280,127,200 | -0.06(-3.00%) |
Jul 23, 2004 | 2.119 | 2.133 | 1.973 | 1.994 | 720,351,936 | -0.29(-12.75%) |
Jul 22, 2004 | 2.180 | 2.298 | 2.177 | 2.286 | 330,946,400 | +0.05(+2.37%) |
Jul 21, 2004 | 2.360 | 2.374 | 2.221 | 2.233 | 187,882,784 | -0.11(-4.75%) |
Jul 20, 2004 | 2.302 | 2.387 | 2.301 | 2.344 | 153,151,296 | +0.05(+2.11%) |
Jul 19, 2004 | 2.357 | 2.357 | 2.252 | 2.296 | 197,591,552 | -0.05(-2.29%) |
Jul 16, 2004 | 2.444 | 2.447 | 2.334 | 2.349 | 186,172,768 | -0.08(-3.23%) |
Jul 15, 2004 | 2.473 | 2.478 | 2.400 | 2.428 | 105,190,784 | -0.04(-1.68%) |
Jul 14, 2004 | 2.447 | 2.514 | 2.439 | 2.469 | 101,752,712 | -0.00(-0.20%) |
Jul 13, 2004 | 2.452 | 2.493 | 2.438 | 2.474 | 98,424,904 | +0.03(+1.12%) |
Jul 12, 2004 | 2.402 | 2.462 | 2.396 | 2.447 | 141,804,672 | +0.04(+1.51%) |
Jul 09, 2004 | 2.485 | 2.494 | 2.385 | 2.410 | 161,047,824 | -0.06(-2.38%) |
Jul 08, 2004 | 2.421 | 2.493 | 2.418 | 2.469 | 201,171,952 | -0.07(-2.94%) |
Jul 07, 2004 | 2.534 | 2.595 | 2.506 | 2.544 | 131,987,648 | -0.01(-0.47%) |
Jul 06, 2004 | 2.614 | 2.624 | 2.519 | 2.556 | 123,437,584 | -0.07(-2.57%) |
Jul 02, 2004 | 2.624 | 2.656 | 2.585 | 2.623 | 97,474,680 | +0.00(+0.06%) |
Jul 01, 2004 | 2.683 | 2.696 | 2.596 | 2.622 | 144,757,600 | -0.09(-3.38%) |
Jun 30, 2004 | 2.679 | 2.729 | 2.665 | 2.714 | 138,623,216 | +0.03(+1.28%) |
Jun 29, 2004 | 2.656 | 2.691 | 2.626 | 2.679 | 172,282,176 | +0.02(+0.60%) |
Jun 28, 2004 | 2.604 | 2.696 | 2.604 | 2.663 | 230,675,168 | +0.08(+3.07%) |
Jun 25, 2004 | 2.545 | 2.590 | 2.538 | 2.584 | 153,670,512 | +0.04(+1.53%) |
Jun 24, 2004 | 2.544 | 2.591 | 2.529 | 2.545 | 135,529,952 | +0.01(+0.41%) |
Jun 23, 2004 | 2.433 | 2.544 | 2.412 | 2.535 | 152,271,232 | +0.09(+3.69%) |
Jun 22, 2004 | 2.476 | 2.484 | 2.406 | 2.444 | 163,591,792 | -0.04(-1.55%) |
Jun 21, 2004 | 2.474 | 2.509 | 2.457 | 2.483 | 90,015,176 | +0.01(+0.34%) |
Jun 18, 2004 | 2.479 | 2.508 | 2.464 | 2.474 | 88,894,552 | -0.01(-0.34%) |
Jun 17, 2004 | 2.519 | 2.540 | 2.465 | 2.483 | 117,872,528 | -0.04(-1.58%) |
Jun 16, 2004 | 2.500 | 2.532 | 2.490 | 2.523 | 82,142,712 | +0.02(+0.92%) |
Jun 15, 2004 | 2.481 | 2.524 | 2.469 | 2.500 | 138,573,088 | +0.04(+1.75%) |
Jun 14, 2004 | 2.467 | 2.494 | 2.446 | 2.457 | 103,861,664 | -0.03(-1.38%) |
Jun 10, 2004 | 2.512 | 2.518 | 2.457 | 2.491 | 144,517,040 | -0.01(-0.60%) |
Jun 09, 2004 | 2.574 | 2.585 | 2.495 | 2.506 | 131,915,480 | -0.08(-3.27%) |
Jun 08, 2004 | 2.564 | 2.600 | 2.549 | 2.591 | 120,193,976 | +0.01(+0.35%) |
Jun 07, 2004 | 2.578 | 2.593 | 2.527 | 2.582 | 154,620,736 | +0.04(+1.59%) |
Jun 04, 2004 | 2.505 | 2.569 | 2.494 | 2.542 | 252,315,936 | +0.08(+3.14%) |
Jun 03, 2004 | 2.491 | 2.512 | 2.460 | 2.464 | 167,334,576 | -0.05(-1.89%) |
Jun 02, 2004 | 2.517 | 2.554 | 2.483 | 2.512 | 250,102,752 | +0.01(+0.24%) |