Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.383 | 1.395 | 1.378 | 1.381 | 20,795,968 | -0.01(-0.62%) |
Sep 29, 2004 | 1.389 | 1.391 | 1.376 | 1.390 | 10,615,525 | +0.01(+0.71%) |
Sep 28, 2004 | 1.381 | 1.385 | 1.364 | 1.380 | 15,462,687 | -0.03(-2.30%) |
Sep 27, 2004 | 1.399 | 1.415 | 1.397 | 1.413 | 15,273,853 | +0.01(+0.61%) |
Sep 24, 2004 | 1.379 | 1.408 | 1.379 | 1.404 | 11,799,565 | +0.03(+2.31%) |
Sep 23, 2004 | 1.338 | 1.375 | 1.334 | 1.372 | 14,942,118 | +0.04(+2.85%) |
Sep 22, 2004 | 1.367 | 1.375 | 1.327 | 1.334 | 22,208,394 | -0.02(-1.73%) |
Sep 21, 2004 | 1.332 | 1.361 | 1.327 | 1.358 | 10,859,223 | +0.03(+1.97%) |
Sep 20, 2004 | 1.340 | 1.348 | 1.330 | 1.332 | 15,539,241 | +0.01(+0.53%) |
Sep 17, 2004 | 1.309 | 1.327 | 1.298 | 1.325 | 7,125,926 | +0.03(+1.93%) |
Sep 16, 2004 | 1.293 | 1.299 | 1.285 | 1.299 | 8,216,825 | +0.02(+1.47%) |
Sep 15, 2004 | 1.289 | 1.300 | 1.279 | 1.281 | 10,538,971 | -0.01(-0.73%) |
Sep 14, 2004 | 1.278 | 1.293 | 1.273 | 1.290 | 12,523,003 | +0.02(+1.57%) |
Sep 13, 2004 | 1.268 | 1.274 | 1.267 | 1.270 | 11,490,796 | +0.01(+0.93%) |
Sep 10, 2004 | 1.278 | 1.278 | 1.256 | 1.258 | 11,138,646 | -0.02(-1.35%) |
Sep 09, 2004 | 1.258 | 1.283 | 1.250 | 1.276 | 21,037,114 | +0.02(+1.37%) |
Sep 08, 2004 | 1.248 | 1.261 | 1.248 | 1.258 | 7,684,773 | +0.02(+1.90%) |
Sep 07, 2004 | 1.246 | 1.252 | 1.226 | 1.235 | 6,180,481 | +0.01(+0.48%) |
Sep 03, 2004 | 1.229 | 1.236 | 1.227 | 1.229 | 6,738,051 | -0.00(-0.19%) |
Sep 02, 2004 | 1.213 | 1.235 | 1.212 | 1.231 | 13,969,878 | +0.01(+1.19%) |
Sep 01, 2004 | 1.209 | 1.224 | 1.209 | 1.217 | 12,021,572 | +0.01(+0.98%) |
Aug 31, 2004 | 1.197 | 1.211 | 1.196 | 1.205 | 12,584,246 | +0.02(+1.45%) |
Aug 30, 2004 | 1.187 | 1.195 | 1.180 | 1.188 | 9,662,425 | -0.01(-0.46%) |
Aug 27, 2004 | 1.198 | 1.200 | 1.191 | 1.193 | 12,410,723 | +0.00(+0.00%) |
Aug 26, 2004 | 1.212 | 1.212 | 1.190 | 1.193 | 14,319,476 | -0.03(-2.56%) |
Aug 25, 2004 | 1.207 | 1.225 | 1.207 | 1.225 | 17,894,560 | +0.01(+0.97%) |
Aug 24, 2004 | 1.225 | 1.232 | 1.210 | 1.213 | 12,604,661 | -0.01(-0.64%) |
Aug 23, 2004 | 1.234 | 1.246 | 1.215 | 1.221 | 12,225,717 | -0.01(-0.80%) |
Aug 20, 2004 | 1.207 | 1.244 | 1.205 | 1.230 | 14,547,863 | +0.04(+3.36%) |
Aug 19, 2004 | 1.201 | 1.211 | 1.185 | 1.191 | 18,795,350 | +0.00(+0.26%) |
Aug 18, 2004 | 1.162 | 1.187 | 1.160 | 1.187 | 15,336,372 | +0.02(+1.47%) |
Aug 17, 2004 | 1.166 | 1.176 | 1.164 | 1.170 | 25,084,282 | +0.00(+0.37%) |
Aug 16, 2004 | 1.146 | 1.168 | 1.130 | 1.166 | 19,798,210 | +0.04(+3.19%) |
Aug 13, 2004 | 1.133 | 1.154 | 1.130 | 1.130 | 39,854,152 | -0.01(-1.17%) |
Aug 12, 2004 | 1.139 | 1.151 | 1.139 | 1.143 | 13,459,517 | +0.01(+1.11%) |
Aug 11, 2004 | 1.156 | 1.158 | 1.125 | 1.131 | 21,426,264 | -0.01(-1.06%) |
Aug 10, 2004 | 1.127 | 1.146 | 1.127 | 1.143 | 15,190,919 | +0.02(+1.71%) |
Aug 09, 2004 | 1.123 | 1.133 | 1.116 | 1.124 | 10,276,135 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.124 | 1.087 | 1.117 | 25,668,646 | +0.03(+3.04%) |
Aug 05, 2004 | 1.110 | 1.124 | 1.084 | 1.084 | 17,645,760 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.115 | 1.074 | 1.113 | 32,129,828 | +0.01(+1.36%) |
Aug 03, 2004 | 1.101 | 1.104 | 1.095 | 1.098 | 13,009,122 | +0.00(+0.11%) |
Aug 02, 2004 | 1.095 | 1.105 | 1.089 | 1.097 | 9,106,130 | -0.01(-1.03%) |
Jul 30, 2004 | 1.115 | 1.131 | 1.104 | 1.108 | 12,274,201 | -0.01(-0.46%) |
Jul 29, 2004 | 1.104 | 1.117 | 1.101 | 1.113 | 12,719,492 | +0.02(+1.65%) |
Jul 28, 2004 | 1.077 | 1.100 | 1.077 | 1.095 | 10,803,083 | +0.01(+1.31%) |
Jul 27, 2004 | 1.050 | 1.081 | 1.050 | 1.081 | 8,108,373 | +0.03(+2.72%) |
Jul 26, 2004 | 1.075 | 1.084 | 1.042 | 1.053 | 9,317,931 | -0.01(-1.18%) |
Jul 23, 2004 | 1.076 | 1.082 | 1.061 | 1.065 | 7,955,264 | -0.00(-0.40%) |
Jul 22, 2004 | 1.095 | 1.096 | 1.069 | 1.069 | 14,080,882 | -0.03(-3.09%) |
Jul 21, 2004 | 1.123 | 1.123 | 1.103 | 1.104 | 9,935,468 | -0.01(-0.81%) |
Jul 20, 2004 | 1.131 | 1.131 | 1.113 | 1.113 | 9,289,861 | -0.01(-1.15%) |
Jul 19, 2004 | 1.154 | 1.154 | 1.125 | 1.125 | 11,864,636 | -0.02(-1.64%) |
Jul 16, 2004 | 1.134 | 1.149 | 1.134 | 1.144 | 11,948,846 | +0.05(+4.29%) |
Jul 15, 2004 | 1.079 | 1.124 | 1.078 | 1.097 | 17,920,078 | +0.02(+2.04%) |
Jul 14, 2004 | 1.066 | 1.079 | 1.066 | 1.075 | 8,872,640 | +0.01(+1.07%) |
Jul 13, 2004 | 1.067 | 1.073 | 1.062 | 1.064 | 7,094,029 | -0.01(-0.80%) |
Jul 12, 2004 | 1.065 | 1.078 | 1.059 | 1.073 | 16,670,968 | +0.00(+0.00%) |
Jul 09, 2004 | 1.066 | 1.077 | 1.061 | 1.073 | 8,369,933 | +0.02(+1.67%) |
Jul 08, 2004 | 1.071 | 1.078 | 1.051 | 1.055 | 11,034,022 | -0.02(-1.46%) |
Jul 07, 2004 | 1.082 | 1.084 | 1.067 | 1.071 | 15,766,352 | -0.00(-0.29%) |
Jul 06, 2004 | 1.101 | 1.107 | 1.072 | 1.074 | 19,286,572 | -0.03(-2.32%) |
Jul 02, 2004 | 1.102 | 1.111 | 1.092 | 1.099 | 13,136,713 | +0.01(+1.04%) |