Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.490 | 1.539 | 1.488 | 1.522 | 354,685,440 | +0.03(+2.26%) |
Jun 29, 2004 | 1.455 | 1.504 | 1.452 | 1.488 | 35,257,792 | +0.04(+2.47%) |
Jun 28, 2004 | 1.483 | 1.483 | 1.445 | 1.452 | 25,453,138 | -0.02(-1.55%) |
Jun 25, 2004 | 1.469 | 1.508 | 1.456 | 1.475 | 27,949,148 | +0.01(+0.45%) |
Jun 24, 2004 | 1.511 | 1.513 | 1.461 | 1.469 | 42,129,520 | -0.01(-0.75%) |
Jun 23, 2004 | 1.423 | 1.484 | 1.422 | 1.480 | 20,992,676 | +0.05(+3.74%) |
Jun 22, 2004 | 1.429 | 1.439 | 1.406 | 1.427 | 22,217,570 | -0.00(-0.27%) |
Jun 21, 2004 | 1.463 | 1.463 | 1.430 | 1.430 | 15,896,106 | -0.03(-2.22%) |
Jun 18, 2004 | 1.442 | 1.468 | 1.437 | 1.463 | 21,186,370 | +0.02(+1.53%) |
Jun 17, 2004 | 1.456 | 1.461 | 1.429 | 1.441 | 18,234,740 | -0.02(-1.51%) |
Jun 16, 2004 | 1.450 | 1.471 | 1.448 | 1.463 | 16,983,432 | +0.01(+0.83%) |
Jun 15, 2004 | 1.414 | 1.454 | 1.411 | 1.451 | 23,391,840 | +0.05(+3.35%) |
Jun 14, 2004 | 1.398 | 1.430 | 1.388 | 1.404 | 21,739,938 | +0.00(+0.11%) |
Jun 10, 2004 | 1.436 | 1.457 | 1.390 | 1.402 | 36,582,832 | -0.03(-1.97%) |
Jun 09, 2004 | 1.473 | 1.479 | 1.427 | 1.430 | 29,615,356 | -0.03(-2.33%) |
Jun 08, 2004 | 1.471 | 1.480 | 1.456 | 1.465 | 18,188,516 | -0.01(-0.71%) |
Jun 07, 2004 | 1.465 | 1.475 | 1.455 | 1.475 | 17,122,100 | +0.01(+0.60%) |
Jun 04, 2004 | 1.475 | 1.478 | 1.456 | 1.466 | 29,063,988 | +0.01(+0.36%) |
Jun 03, 2004 | 1.515 | 1.529 | 1.461 | 1.461 | 23,025,362 | -0.05(-3.42%) |
Jun 02, 2004 | 1.526 | 1.540 | 1.513 | 1.513 | 26,873,926 | -0.01(-0.52%) |
Jun 01, 2004 | 1.478 | 1.522 | 1.478 | 1.521 | 22,961,530 | +0.04(+2.46%) |
May 28, 2004 | 1.494 | 1.503 | 1.475 | 1.484 | 19,531,168 | -0.01(-0.58%) |
May 27, 2004 | 1.494 | 1.520 | 1.475 | 1.493 | 28,945,130 | -0.00(-0.32%) |
May 26, 2004 | 1.445 | 1.501 | 1.443 | 1.497 | 37,463,260 | +0.05(+3.36%) |
May 25, 2004 | 1.425 | 1.450 | 1.416 | 1.449 | 25,796,504 | +0.02(+1.56%) |
May 24, 2004 | 1.433 | 1.450 | 1.420 | 1.427 | 22,469,592 | -0.01(-0.84%) |
May 21, 2004 | 1.454 | 1.458 | 1.422 | 1.439 | 23,857,364 | +0.00(+0.29%) |
May 20, 2004 | 1.431 | 1.458 | 1.426 | 1.435 | 25,796,504 | +0.01(+0.43%) |
May 19, 2004 | 1.428 | 1.451 | 1.414 | 1.428 | 48,255,092 | +0.01(+0.54%) |
May 18, 2004 | 1.369 | 1.428 | 1.363 | 1.421 | 114,066,992 | +0.11(+8.58%) |
May 17, 2004 | 1.273 | 1.311 | 1.270 | 1.308 | 44,813,724 | +0.04(+3.36%) |
May 14, 2004 | 1.289 | 1.293 | 1.252 | 1.266 | 25,216,524 | -0.02(-1.64%) |
May 13, 2004 | 1.278 | 1.298 | 1.271 | 1.287 | 23,346,718 | +0.01(+0.57%) |
May 12, 2004 | 1.251 | 1.292 | 1.234 | 1.280 | 32,233,524 | +0.02(+1.70%) |
May 11, 2004 | 1.251 | 1.281 | 1.249 | 1.258 | 21,166,560 | +0.02(+1.22%) |
May 10, 2004 | 1.256 | 1.261 | 1.230 | 1.243 | 31,565,502 | -0.02(-1.48%) |
May 07, 2004 | 1.288 | 1.310 | 1.262 | 1.262 | 31,476,358 | -0.03(-2.08%) |
May 06, 2004 | 1.323 | 1.323 | 1.283 | 1.289 | 32,152,086 | -0.04(-2.76%) |
May 05, 2004 | 1.333 | 1.344 | 1.318 | 1.325 | 28,980,348 | -0.00(-0.02%) |
May 04, 2004 | 1.350 | 1.358 | 1.311 | 1.325 | 48,893,400 | -0.05(-3.44%) |
May 03, 2004 | 1.386 | 1.397 | 1.352 | 1.373 | 26,911,346 | -0.01(-0.84%) |
Apr 30, 2004 | 1.396 | 1.407 | 1.378 | 1.384 | 26,888,234 | -0.01(-0.83%) |
Apr 29, 2004 | 1.379 | 1.406 | 1.371 | 1.396 | 28,835,078 | +0.00(+0.23%) |
Apr 28, 2004 | 1.402 | 1.431 | 1.379 | 1.393 | 30,599,232 | -0.02(-1.72%) |
Apr 27, 2004 | 1.405 | 1.431 | 1.384 | 1.417 | 29,842,066 | +0.02(+1.35%) |
Apr 26, 2004 | 1.367 | 1.413 | 1.366 | 1.398 | 42,294,600 | +0.03(+2.38%) |
Apr 23, 2004 | 1.442 | 1.450 | 1.343 | 1.366 | 119,580,664 | +0.02(+1.52%) |
Apr 22, 2004 | 1.313 | 1.346 | 1.308 | 1.345 | 31,818,624 | +0.03(+2.39%) |
Apr 21, 2004 | 1.291 | 1.324 | 1.290 | 1.314 | 27,644,300 | +0.02(+1.47%) |
Apr 20, 2004 | 1.330 | 1.343 | 1.291 | 1.295 | 19,487,146 | -0.03(-2.55%) |
Apr 19, 2004 | 1.303 | 1.329 | 1.299 | 1.329 | 20,220,102 | +0.03(+2.04%) |
Apr 16, 2004 | 1.286 | 1.306 | 1.283 | 1.302 | 19,023,822 | +0.01(+0.77%) |
Apr 15, 2004 | 1.289 | 1.296 | 1.276 | 1.292 | 21,979,854 | +0.01(+0.51%) |
Apr 14, 2004 | 1.259 | 1.289 | 1.256 | 1.286 | 35,510,912 | +0.02(+1.85%) |
Apr 13, 2004 | 1.304 | 1.309 | 1.258 | 1.262 | 23,705,492 | -0.03(-2.61%) |
Apr 12, 2004 | 1.302 | 1.324 | 1.286 | 1.296 | 16,328,615 | -0.01(-0.73%) |
Apr 08, 2004 | 1.309 | 1.314 | 1.282 | 1.306 | 23,029,764 | +0.01(+0.86%) |
Apr 07, 2004 | 1.279 | 1.301 | 1.278 | 1.294 | 22,192,258 | +0.01(+1.17%) |
Apr 06, 2004 | 1.299 | 1.307 | 1.268 | 1.279 | 26,510,750 | -0.04(-2.76%) |
Apr 05, 2004 | 1.302 | 1.323 | 1.293 | 1.316 | 17,829,742 | +0.01(+0.96%) |
Apr 02, 2004 | 1.292 | 1.311 | 1.281 | 1.303 | 24,864,352 | +0.04(+2.80%) |