Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,256 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,354,802 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,336 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,236,896 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.537 | 32,983,504 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,354 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.494 | 30,248,106 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,980,356 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,491,716 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,286,420 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,386,818 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,244 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,278 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,033,516 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,060,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,314 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,436 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,032 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,288 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,146 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,197,308 | -0.00(-0.20%) |
Aug 02, 2004 | 1.476 | 1.518 | 1.445 | 1.460 | 79,870,136 | -0.03(-1.76%) |
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,933,120 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,230,636 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,313,788 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,146 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,481,556 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,204 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,020 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,224,340 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.428 | 1.435 | 30,018,708 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,502,512 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,324 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,088 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,242 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,727 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,491,602 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,085,476 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,938,480 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,082 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,038,502 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,693,822 | +0.01(+0.70%) |
Jul 01, 2004 | 1.541 | 1.559 | 1.530 | 1.540 | 47,166,044 | -0.00(-0.07%) |
Jun 30, 2004 | 1.509 | 1.558 | 1.507 | 1.541 | 350,388,576 | +0.03(+2.26%) |
Jun 29, 2004 | 1.473 | 1.522 | 1.469 | 1.507 | 34,830,660 | +0.04(+2.47%) |
Jun 28, 2004 | 1.501 | 1.501 | 1.463 | 1.470 | 25,144,786 | -0.02(-1.55%) |
Jun 25, 2004 | 1.487 | 1.526 | 1.474 | 1.494 | 27,610,558 | +0.01(+0.45%) |
Jun 24, 2004 | 1.529 | 1.531 | 1.479 | 1.487 | 41,619,144 | -0.01(-0.75%) |
Jun 23, 2004 | 1.441 | 1.502 | 1.439 | 1.498 | 20,738,360 | +0.05(+3.74%) |
Jun 22, 2004 | 1.446 | 1.457 | 1.424 | 1.444 | 21,948,414 | -0.00(-0.27%) |
Jun 21, 2004 | 1.481 | 1.481 | 1.448 | 1.448 | 15,703,532 | -0.03(-2.22%) |
Jun 18, 2004 | 1.460 | 1.486 | 1.455 | 1.481 | 20,929,706 | +0.02(+1.53%) |
Jun 17, 2004 | 1.474 | 1.479 | 1.447 | 1.459 | 18,013,834 | -0.02(-1.51%) |
Jun 16, 2004 | 1.468 | 1.489 | 1.466 | 1.481 | 16,777,686 | +0.01(+0.83%) |
Jun 15, 2004 | 1.431 | 1.472 | 1.429 | 1.469 | 23,108,458 | +0.05(+3.35%) |
Jun 14, 2004 | 1.415 | 1.448 | 1.405 | 1.421 | 21,476,570 | +0.00(+0.11%) |
Jun 10, 2004 | 1.454 | 1.475 | 1.407 | 1.419 | 36,139,648 | -0.03(-1.97%) |
Jun 09, 2004 | 1.491 | 1.497 | 1.445 | 1.448 | 29,256,580 | -0.03(-2.33%) |
Jun 08, 2004 | 1.489 | 1.498 | 1.474 | 1.482 | 17,968,172 | -0.01(-0.71%) |
Jun 07, 2004 | 1.483 | 1.493 | 1.473 | 1.493 | 16,914,674 | +0.01(+0.60%) |
Jun 04, 2004 | 1.493 | 1.496 | 1.474 | 1.484 | 28,711,892 | +0.01(+0.36%) |
Jun 03, 2004 | 1.534 | 1.547 | 1.479 | 1.479 | 22,746,420 | -0.05(-3.42%) |
Jun 02, 2004 | 1.544 | 1.559 | 1.531 | 1.531 | 26,548,362 | -0.01(-0.52%) |