Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.196 | 1.210 | 1.195 | 1.204 | 12,593,952 | +0.02(+1.45%) |
Aug 30, 2004 | 1.186 | 1.194 | 1.179 | 1.187 | 9,669,877 | -0.01(-0.46%) |
Aug 27, 2004 | 1.197 | 1.199 | 1.190 | 1.192 | 12,420,295 | +0.00(+0.00%) |
Aug 26, 2004 | 1.211 | 1.211 | 1.189 | 1.192 | 14,330,520 | -0.03(-2.56%) |
Aug 25, 2004 | 1.206 | 1.224 | 1.206 | 1.224 | 17,908,362 | +0.01(+0.97%) |
Aug 24, 2004 | 1.224 | 1.232 | 1.209 | 1.212 | 12,614,382 | -0.01(-0.64%) |
Aug 23, 2004 | 1.233 | 1.245 | 1.214 | 1.220 | 12,235,146 | -0.01(-0.80%) |
Aug 20, 2004 | 1.206 | 1.243 | 1.204 | 1.230 | 14,559,083 | +0.04(+3.36%) |
Aug 19, 2004 | 1.200 | 1.210 | 1.184 | 1.190 | 18,809,846 | +0.00(+0.26%) |
Aug 18, 2004 | 1.161 | 1.186 | 1.159 | 1.186 | 15,348,201 | +0.02(+1.47%) |
Aug 17, 2004 | 1.165 | 1.175 | 1.163 | 1.169 | 25,103,630 | +0.00(+0.37%) |
Aug 16, 2004 | 1.145 | 1.167 | 1.129 | 1.165 | 19,813,480 | +0.04(+3.19%) |
Aug 13, 2004 | 1.132 | 1.153 | 1.129 | 1.129 | 39,884,892 | -0.01(-1.17%) |
Aug 12, 2004 | 1.138 | 1.150 | 1.138 | 1.142 | 13,469,897 | +0.01(+1.11%) |
Aug 11, 2004 | 1.155 | 1.157 | 1.124 | 1.130 | 21,442,790 | -0.01(-1.06%) |
Aug 10, 2004 | 1.126 | 1.145 | 1.126 | 1.142 | 15,202,635 | +0.02(+1.71%) |
Aug 09, 2004 | 1.122 | 1.132 | 1.115 | 1.123 | 10,284,060 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.123 | 1.087 | 1.116 | 25,688,444 | +0.03(+3.04%) |
Aug 05, 2004 | 1.109 | 1.123 | 1.083 | 1.083 | 17,659,368 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.114 | 1.073 | 1.112 | 32,154,608 | +0.01(+1.36%) |
Aug 03, 2004 | 1.100 | 1.103 | 1.094 | 1.097 | 13,019,156 | +0.00(+0.11%) |
Aug 02, 2004 | 1.094 | 1.104 | 1.089 | 1.096 | 9,113,154 | -0.01(-1.03%) |
Jul 30, 2004 | 1.114 | 1.130 | 1.103 | 1.107 | 12,283,668 | -0.01(-0.46%) |
Jul 29, 2004 | 1.103 | 1.116 | 1.100 | 1.112 | 12,729,302 | +0.02(+1.65%) |
Jul 28, 2004 | 1.076 | 1.100 | 1.076 | 1.094 | 10,811,415 | +0.01(+1.31%) |
Jul 27, 2004 | 1.049 | 1.080 | 1.049 | 1.080 | 8,114,627 | +0.03(+2.72%) |
Jul 26, 2004 | 1.074 | 1.083 | 1.042 | 1.052 | 9,325,117 | -0.01(-1.18%) |
Jul 23, 2004 | 1.075 | 1.081 | 1.060 | 1.064 | 7,961,400 | -0.00(-0.40%) |
Jul 22, 2004 | 1.094 | 1.096 | 1.069 | 1.069 | 14,091,742 | -0.03(-3.09%) |
Jul 21, 2004 | 1.122 | 1.122 | 1.102 | 1.103 | 9,943,131 | -0.01(-0.81%) |
Jul 20, 2004 | 1.130 | 1.130 | 1.112 | 1.112 | 9,297,026 | -0.01(-1.15%) |
Jul 19, 2004 | 1.153 | 1.153 | 1.124 | 1.125 | 11,873,787 | -0.02(-1.64%) |
Jul 16, 2004 | 1.134 | 1.148 | 1.133 | 1.143 | 11,958,061 | +0.05(+4.28%) |
Jul 15, 2004 | 1.078 | 1.123 | 1.078 | 1.096 | 17,933,900 | +0.02(+2.04%) |
Jul 14, 2004 | 1.065 | 1.078 | 1.065 | 1.074 | 8,879,483 | +0.01(+1.07%) |
Jul 13, 2004 | 1.066 | 1.072 | 1.061 | 1.063 | 7,099,500 | -0.01(-0.80%) |
Jul 12, 2004 | 1.064 | 1.077 | 1.058 | 1.072 | 16,683,826 | +0.00(+0.00%) |
Jul 09, 2004 | 1.065 | 1.076 | 1.060 | 1.072 | 8,376,389 | +0.02(+1.67%) |
Jul 08, 2004 | 1.071 | 1.077 | 1.051 | 1.054 | 11,042,532 | -0.02(-1.46%) |
Jul 07, 2004 | 1.081 | 1.083 | 1.066 | 1.070 | 15,778,512 | -0.00(-0.29%) |
Jul 06, 2004 | 1.100 | 1.106 | 1.071 | 1.073 | 19,301,448 | -0.03(-2.32%) |
Jul 02, 2004 | 1.101 | 1.110 | 1.091 | 1.098 | 13,146,845 | +0.01(+1.04%) |
Jul 01, 2004 | 1.102 | 1.105 | 1.085 | 1.087 | 18,154,802 | -0.01(-1.10%) |
Jun 30, 2004 | 1.085 | 1.101 | 1.067 | 1.099 | 19,208,234 | +0.01(+1.04%) |
Jun 29, 2004 | 1.059 | 1.088 | 1.059 | 1.088 | 16,814,068 | +0.02(+2.32%) |
Jun 28, 2004 | 1.081 | 1.083 | 1.061 | 1.063 | 10,201,063 | -0.02(-1.45%) |
Jun 25, 2004 | 1.094 | 1.105 | 1.077 | 1.079 | 11,614,578 | -0.03(-2.65%) |
Jun 24, 2004 | 1.108 | 1.114 | 1.103 | 1.108 | 19,683,238 | +0.01(+0.64%) |
Jun 23, 2004 | 1.051 | 1.101 | 1.051 | 1.101 | 20,889,896 | +0.05(+5.04%) |
Jun 22, 2004 | 1.046 | 1.057 | 1.036 | 1.048 | 9,300,856 | +0.00(+0.15%) |
Jun 21, 2004 | 1.042 | 1.059 | 1.042 | 1.047 | 11,753,759 | -0.00(-0.45%) |
Jun 18, 2004 | 1.053 | 1.067 | 1.048 | 1.051 | 7,939,693 | -0.01(-0.56%) |
Jun 17, 2004 | 1.056 | 1.071 | 1.042 | 1.057 | 11,475,398 | +0.00(+0.19%) |
Jun 16, 2004 | 1.051 | 1.063 | 1.040 | 1.055 | 11,986,153 | -0.00(-0.33%) |
Jun 15, 2004 | 1.028 | 1.069 | 1.028 | 1.059 | 32,477,660 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9872 | 1.004 | 0.9750 | 1.000 | 16,170,517 | -0.02(-1.92%) |
Jun 10, 2004 | 1.024 | 1.028 | 1.010 | 1.020 | 7,241,235 | +0.01(+0.54%) |
Jun 09, 2004 | 1.034 | 1.034 | 1.005 | 1.015 | 21,634,322 | -0.02(-1.52%) |
Jun 08, 2004 | 1.054 | 1.059 | 1.030 | 1.030 | 17,646,600 | -0.02(-2.05%) |
Jun 07, 2004 | 1.034 | 1.059 | 1.031 | 1.052 | 11,975,938 | +0.03(+2.48%) |
Jun 04, 2004 | 1.034 | 1.034 | 1.016 | 1.026 | 18,424,226 | +0.01(+1.00%) |
Jun 03, 2004 | 1.034 | 1.034 | 1.007 | 1.016 | 19,309,108 | -0.02(-1.67%) |
Jun 02, 2004 | 1.053 | 1.055 | 1.032 | 1.033 | 23,706,714 | +0.01(+0.57%) |