Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.141 | 1.157 | 1.130 | 1.134 | 11,992,859 | -0.01(-0.46%) |
Jul 29, 2004 | 1.130 | 1.143 | 1.127 | 1.139 | 12,427,943 | +0.02(+1.65%) |
Jul 28, 2004 | 1.103 | 1.126 | 1.103 | 1.121 | 10,555,461 | +0.01(+1.30%) |
Jul 27, 2004 | 1.075 | 1.107 | 1.074 | 1.107 | 7,922,517 | +0.03(+2.72%) |
Jul 26, 2004 | 1.101 | 1.109 | 1.067 | 1.077 | 9,104,350 | -0.01(-1.18%) |
Jul 23, 2004 | 1.101 | 1.107 | 1.086 | 1.090 | 7,772,918 | -0.00(-0.40%) |
Jul 22, 2004 | 1.121 | 1.122 | 1.095 | 1.095 | 13,758,128 | -0.03(-3.09%) |
Jul 21, 2004 | 1.149 | 1.149 | 1.129 | 1.129 | 9,707,733 | -0.01(-0.81%) |
Jul 20, 2004 | 1.157 | 1.157 | 1.139 | 1.139 | 9,076,923 | -0.01(-1.15%) |
Jul 19, 2004 | 1.181 | 1.181 | 1.151 | 1.152 | 11,592,681 | -0.02(-1.64%) |
Jul 16, 2004 | 1.161 | 1.176 | 1.161 | 1.171 | 11,674,961 | +0.05(+4.29%) |
Jul 15, 2004 | 1.104 | 1.150 | 1.104 | 1.123 | 17,509,324 | +0.02(+2.04%) |
Jul 14, 2004 | 1.091 | 1.105 | 1.091 | 1.101 | 8,669,266 | +0.01(+1.07%) |
Jul 13, 2004 | 1.092 | 1.098 | 1.087 | 1.089 | 6,931,423 | -0.01(-0.80%) |
Jul 12, 2004 | 1.090 | 1.103 | 1.084 | 1.098 | 16,288,845 | +0.00(+0.00%) |
Jul 09, 2004 | 1.091 | 1.103 | 1.086 | 1.098 | 8,178,082 | +0.02(+1.67%) |
Jul 08, 2004 | 1.097 | 1.103 | 1.076 | 1.080 | 10,781,106 | -0.02(-1.46%) |
Jul 07, 2004 | 1.107 | 1.109 | 1.092 | 1.096 | 15,404,964 | -0.00(-0.29%) |
Jul 06, 2004 | 1.127 | 1.133 | 1.097 | 1.099 | 18,844,496 | -0.03(-2.32%) |
Jul 02, 2004 | 1.127 | 1.137 | 1.118 | 1.125 | 12,835,600 | +0.01(+1.04%) |
Jul 01, 2004 | 1.129 | 1.132 | 1.112 | 1.113 | 17,724,996 | -0.01(-1.10%) |
Jun 30, 2004 | 1.111 | 1.127 | 1.093 | 1.126 | 18,753,490 | +0.01(+1.04%) |
Jun 29, 2004 | 1.085 | 1.114 | 1.085 | 1.114 | 16,416,004 | +0.03(+2.32%) |
Jun 28, 2004 | 1.107 | 1.110 | 1.087 | 1.089 | 9,959,558 | -0.02(-1.45%) |
Jun 25, 2004 | 1.121 | 1.132 | 1.103 | 1.105 | 11,339,609 | -0.03(-2.65%) |
Jun 24, 2004 | 1.135 | 1.141 | 1.130 | 1.135 | 19,217,246 | +0.01(+0.64%) |
Jun 23, 2004 | 1.077 | 1.128 | 1.077 | 1.128 | 20,395,340 | +0.05(+5.04%) |
Jun 22, 2004 | 1.072 | 1.083 | 1.062 | 1.074 | 9,080,663 | +0.00(+0.15%) |
Jun 21, 2004 | 1.067 | 1.085 | 1.067 | 1.072 | 11,475,495 | -0.00(-0.45%) |
Jun 18, 2004 | 1.079 | 1.093 | 1.073 | 1.077 | 7,751,725 | -0.01(-0.55%) |
Jun 17, 2004 | 1.081 | 1.097 | 1.067 | 1.083 | 11,203,724 | +0.00(+0.19%) |
Jun 16, 2004 | 1.077 | 1.089 | 1.065 | 1.081 | 11,702,387 | -0.00(-0.33%) |
Jun 15, 2004 | 1.053 | 1.095 | 1.053 | 1.085 | 31,708,770 | +0.06(+5.83%) |
Jun 14, 2004 | 1.011 | 1.028 | 0.9987 | 1.025 | 15,787,688 | -0.02(-1.92%) |
Jun 10, 2004 | 1.049 | 1.053 | 1.035 | 1.045 | 7,069,802 | +0.01(+0.54%) |
Jun 09, 2004 | 1.059 | 1.059 | 1.030 | 1.039 | 21,122,142 | -0.02(-1.52%) |
Jun 08, 2004 | 1.080 | 1.085 | 1.055 | 1.055 | 17,228,826 | -0.02(-2.05%) |
Jun 07, 2004 | 1.059 | 1.085 | 1.056 | 1.077 | 11,692,414 | +0.03(+2.48%) |
Jun 04, 2004 | 1.059 | 1.059 | 1.041 | 1.051 | 17,988,042 | +0.01(+1.00%) |
Jun 03, 2004 | 1.059 | 1.059 | 1.031 | 1.041 | 18,851,976 | -0.02(-1.67%) |
Jun 02, 2004 | 1.079 | 1.080 | 1.057 | 1.058 | 23,145,470 | +0.01(+0.57%) |
Jun 01, 2004 | 1.042 | 1.059 | 1.034 | 1.052 | 20,109,854 | +0.01(+0.54%) |
May 28, 2004 | 1.063 | 1.067 | 1.044 | 1.047 | 21,034,876 | -0.01(-0.87%) |
May 27, 2004 | 1.041 | 1.057 | 1.032 | 1.056 | 30,813,668 | +0.03(+3.09%) |
May 26, 2004 | 1.043 | 1.044 | 1.024 | 1.024 | 32,186,240 | -0.02(-1.58%) |
May 25, 2004 | 1.043 | 1.046 | 1.030 | 1.041 | 23,205,308 | -0.00(-0.19%) |
May 24, 2004 | 1.009 | 1.043 | 1.003 | 1.043 | 42,816,500 | +0.07(+6.78%) |
May 21, 2004 | 0.9726 | 1.011 | 0.9501 | 0.9766 | 36,954,708 | -0.01(-1.22%) |
May 20, 2004 | 1.025 | 1.026 | 0.9826 | 0.9886 | 33,007,788 | -0.04(-3.75%) |
May 19, 2004 | 1.065 | 1.065 | 1.026 | 1.027 | 27,081,172 | +0.00(+0.00%) |
May 18, 2004 | 1.067 | 1.081 | 1.025 | 1.027 | 22,352,594 | -0.01(-1.00%) |
May 17, 2004 | 1.031 | 1.065 | 1.031 | 1.038 | 20,411,546 | -0.04(-3.76%) |
May 14, 2004 | 1.129 | 1.143 | 1.071 | 1.078 | 31,182,680 | -0.03(-2.86%) |
May 13, 2004 | 1.087 | 1.114 | 1.086 | 1.110 | 23,600,500 | +0.00(+0.25%) |
May 12, 2004 | 1.121 | 1.123 | 1.078 | 1.107 | 23,994,444 | -0.01(-1.25%) |
May 11, 2004 | 1.045 | 1.125 | 1.045 | 1.121 | 26,875,472 | +0.10(+9.39%) |
May 10, 2004 | 1.029 | 1.056 | 1.016 | 1.025 | 44,228,964 | -0.08(-6.92%) |
May 07, 2004 | 1.103 | 1.131 | 1.087 | 1.101 | 25,423,114 | -0.05(-4.69%) |
May 06, 2004 | 1.234 | 1.235 | 1.153 | 1.155 | 29,407,436 | -0.09(-7.10%) |
May 05, 2004 | 1.229 | 1.247 | 1.211 | 1.243 | 30,394,790 | +0.04(+3.06%) |
May 04, 2004 | 1.201 | 1.220 | 1.184 | 1.206 | 31,043,054 | +0.04(+3.40%) |