Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 1.103 | 1.106 | 1.086 | 1.088 | 18,140,810 | -0.01(-1.10%) |
Jun 30, 2004 | 1.085 | 1.102 | 1.068 | 1.100 | 19,193,432 | +0.01(+1.04%) |
Jun 29, 2004 | 1.060 | 1.089 | 1.060 | 1.089 | 16,801,110 | +0.02(+2.32%) |
Jun 28, 2004 | 1.082 | 1.084 | 1.062 | 1.064 | 10,193,201 | -0.02(-1.45%) |
Jun 25, 2004 | 1.095 | 1.106 | 1.078 | 1.080 | 11,605,627 | -0.03(-2.65%) |
Jun 24, 2004 | 1.109 | 1.115 | 1.104 | 1.109 | 19,668,068 | +0.01(+0.64%) |
Jun 23, 2004 | 1.052 | 1.102 | 1.052 | 1.102 | 20,873,798 | +0.05(+5.04%) |
Jun 22, 2004 | 1.047 | 1.058 | 1.037 | 1.049 | 9,293,688 | +0.00(+0.15%) |
Jun 21, 2004 | 1.042 | 1.060 | 1.042 | 1.047 | 11,744,701 | -0.00(-0.45%) |
Jun 18, 2004 | 1.054 | 1.068 | 1.049 | 1.052 | 7,933,574 | -0.01(-0.56%) |
Jun 17, 2004 | 1.057 | 1.071 | 1.042 | 1.058 | 11,466,554 | +0.00(+0.19%) |
Jun 16, 2004 | 1.052 | 1.064 | 1.040 | 1.056 | 11,976,916 | -0.00(-0.33%) |
Jun 15, 2004 | 1.029 | 1.069 | 1.029 | 1.060 | 32,452,632 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9879 | 1.004 | 0.9758 | 1.001 | 16,158,055 | -0.02(-1.92%) |
Jun 10, 2004 | 1.025 | 1.029 | 1.011 | 1.021 | 7,235,654 | +0.01(+0.54%) |
Jun 09, 2004 | 1.035 | 1.035 | 1.006 | 1.015 | 21,617,650 | -0.02(-1.52%) |
Jun 08, 2004 | 1.055 | 1.060 | 1.031 | 1.031 | 17,633,000 | -0.02(-2.05%) |
Jun 07, 2004 | 1.035 | 1.060 | 1.032 | 1.053 | 11,966,708 | +0.03(+2.48%) |
Jun 04, 2004 | 1.035 | 1.035 | 1.017 | 1.027 | 18,410,026 | +0.01(+1.00%) |
Jun 03, 2004 | 1.035 | 1.035 | 1.008 | 1.017 | 19,294,228 | -0.02(-1.67%) |
Jun 02, 2004 | 1.054 | 1.055 | 1.033 | 1.034 | 23,688,444 | +0.01(+0.57%) |