Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.131 | 1.148 | 1.113 | 1.146 | 18,423,184 | +0.01(+1.04%) |
Jun 29, 2004 | 1.104 | 1.134 | 1.104 | 1.134 | 16,126,869 | +0.03(+2.32%) |
Jun 28, 2004 | 1.127 | 1.130 | 1.106 | 1.108 | 9,784,140 | -0.02(-1.45%) |
Jun 25, 2004 | 1.141 | 1.152 | 1.123 | 1.125 | 11,139,885 | -0.03(-2.65%) |
Jun 24, 2004 | 1.155 | 1.162 | 1.150 | 1.155 | 18,878,774 | +0.01(+0.64%) |
Jun 23, 2004 | 1.096 | 1.148 | 1.096 | 1.148 | 20,036,116 | +0.06(+5.04%) |
Jun 22, 2004 | 1.091 | 1.102 | 1.081 | 1.093 | 8,920,725 | +0.00(+0.15%) |
Jun 21, 2004 | 1.086 | 1.104 | 1.086 | 1.091 | 11,273,377 | -0.00(-0.45%) |
Jun 18, 2004 | 1.098 | 1.113 | 1.093 | 1.096 | 7,615,193 | -0.01(-0.56%) |
Jun 17, 2004 | 1.101 | 1.116 | 1.086 | 1.102 | 11,006,392 | +0.00(+0.19%) |
Jun 16, 2004 | 1.096 | 1.108 | 1.084 | 1.100 | 11,496,273 | -0.00(-0.33%) |
Jun 15, 2004 | 1.072 | 1.114 | 1.072 | 1.104 | 31,150,282 | +0.06(+5.83%) |
Jun 14, 2004 | 1.029 | 1.046 | 1.017 | 1.043 | 15,509,619 | -0.02(-1.92%) |
Jun 10, 2004 | 1.068 | 1.072 | 1.053 | 1.064 | 6,945,282 | +0.01(+0.54%) |
Jun 09, 2004 | 1.078 | 1.078 | 1.048 | 1.058 | 20,750,116 | -0.02(-1.52%) |
Jun 08, 2004 | 1.099 | 1.104 | 1.074 | 1.074 | 16,925,374 | -0.02(-2.05%) |
Jun 07, 2004 | 1.078 | 1.104 | 1.075 | 1.097 | 11,486,475 | +0.03(+2.48%) |
Jun 04, 2004 | 1.078 | 1.078 | 1.059 | 1.070 | 17,671,218 | +0.01(+1.00%) |
Jun 03, 2004 | 1.078 | 1.078 | 1.050 | 1.059 | 18,519,936 | -0.02(-1.67%) |
Jun 02, 2004 | 1.098 | 1.099 | 1.076 | 1.077 | 22,737,808 | +0.01(+0.57%) |
Jun 01, 2004 | 1.061 | 1.078 | 1.052 | 1.071 | 19,755,660 | +0.01(+0.54%) |
May 28, 2004 | 1.082 | 1.086 | 1.063 | 1.066 | 20,664,388 | -0.01(-0.87%) |
May 27, 2004 | 1.059 | 1.076 | 1.050 | 1.075 | 30,270,946 | +0.03(+3.09%) |
May 26, 2004 | 1.061 | 1.063 | 1.043 | 1.043 | 31,619,342 | -0.02(-1.58%) |
May 25, 2004 | 1.061 | 1.065 | 1.049 | 1.059 | 22,796,594 | -0.00(-0.19%) |
May 24, 2004 | 1.027 | 1.061 | 1.021 | 1.061 | 42,062,372 | +0.07(+6.78%) |
May 21, 2004 | 0.9900 | 1.029 | 0.9672 | 0.9941 | 36,303,824 | -0.01(-1.22%) |
May 20, 2004 | 1.043 | 1.044 | 1.000 | 1.006 | 32,426,420 | -0.04(-3.75%) |
May 19, 2004 | 1.084 | 1.084 | 1.044 | 1.046 | 26,604,190 | +0.00(+0.00%) |
May 18, 2004 | 1.086 | 1.100 | 1.043 | 1.046 | 21,958,898 | -0.01(-1.01%) |
May 17, 2004 | 1.049 | 1.084 | 1.049 | 1.056 | 20,052,038 | -0.04(-3.76%) |
May 14, 2004 | 1.149 | 1.164 | 1.090 | 1.097 | 30,633,458 | -0.03(-2.85%) |
May 13, 2004 | 1.106 | 1.134 | 1.106 | 1.130 | 23,184,824 | +0.00(+0.25%) |
May 12, 2004 | 1.141 | 1.143 | 1.097 | 1.127 | 23,571,830 | -0.01(-1.25%) |
May 11, 2004 | 1.064 | 1.145 | 1.064 | 1.141 | 26,402,114 | +0.10(+9.39%) |
May 10, 2004 | 1.047 | 1.075 | 1.034 | 1.043 | 43,449,960 | -0.08(-6.92%) |
May 07, 2004 | 1.123 | 1.151 | 1.106 | 1.121 | 24,975,336 | -0.06(-4.69%) |
May 06, 2004 | 1.257 | 1.257 | 1.174 | 1.176 | 28,889,482 | -0.09(-7.10%) |
May 05, 2004 | 1.251 | 1.269 | 1.233 | 1.266 | 29,859,446 | +0.04(+3.06%) |
May 04, 2004 | 1.223 | 1.242 | 1.205 | 1.228 | 30,496,292 | +0.04(+3.40%) |
May 03, 2004 | 1.185 | 1.189 | 1.154 | 1.188 | 26,601,740 | +0.01(+0.66%) |
Apr 30, 2004 | 1.192 | 1.192 | 1.154 | 1.180 | 22,540,630 | -0.00(-0.07%) |
Apr 29, 2004 | 1.231 | 1.239 | 1.151 | 1.181 | 43,612,844 | -0.06(-4.71%) |
Apr 28, 2004 | 1.296 | 1.296 | 1.239 | 1.239 | 22,650,854 | -0.05(-4.20%) |
Apr 27, 2004 | 1.292 | 1.311 | 1.285 | 1.293 | 15,405,520 | +0.01(+0.57%) |
Apr 26, 2004 | 1.319 | 1.329 | 1.276 | 1.286 | 12,949,993 | -0.02(-1.72%) |
Apr 23, 2004 | 1.293 | 1.321 | 1.292 | 1.308 | 16,158,711 | +0.01(+0.63%) |
Apr 22, 2004 | 1.304 | 1.304 | 1.275 | 1.300 | 18,137,828 | +0.03(+2.08%) |
Apr 21, 2004 | 1.279 | 1.286 | 1.261 | 1.274 | 19,460,506 | -0.02(-1.89%) |
Apr 20, 2004 | 1.331 | 1.337 | 1.297 | 1.298 | 16,611,851 | -0.04(-3.17%) |
Apr 19, 2004 | 1.340 | 1.351 | 1.328 | 1.341 | 9,226,901 | -0.00(-0.18%) |
Apr 16, 2004 | 1.349 | 1.366 | 1.340 | 1.343 | 13,712,982 | -0.01(-0.84%) |
Apr 15, 2004 | 1.368 | 1.380 | 1.337 | 1.355 | 15,192,422 | -0.03(-1.86%) |
Apr 14, 2004 | 1.386 | 1.397 | 1.380 | 1.380 | 15,334,487 | -0.03(-2.00%) |
Apr 13, 2004 | 1.446 | 1.455 | 1.409 | 1.409 | 16,336,293 | -0.03(-1.82%) |
Apr 12, 2004 | 1.415 | 1.448 | 1.414 | 1.435 | 12,656,065 | +0.03(+2.15%) |
Apr 08, 2004 | 1.391 | 1.415 | 1.379 | 1.404 | 12,332,744 | +0.03(+2.02%) |
Apr 07, 2004 | 1.373 | 1.388 | 1.370 | 1.377 | 6,966,102 | -0.01(-0.65%) |
Apr 06, 2004 | 1.369 | 1.396 | 1.366 | 1.386 | 11,345,634 | +0.00(+0.30%) |
Apr 05, 2004 | 1.377 | 1.391 | 1.368 | 1.382 | 8,200,601 | -0.00(-0.18%) |
Apr 02, 2004 | 1.382 | 1.397 | 1.364 | 1.384 | 13,070,014 | +0.01(+0.65%) |