Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2004 | 1.018 | 1.035 | 1.010 | 1.028 | 20,581,616 | +0.01(+0.54%) |
May 28, 2004 | 1.038 | 1.042 | 1.020 | 1.023 | 21,528,336 | -0.01(-0.87%) |
May 27, 2004 | 1.017 | 1.033 | 1.008 | 1.032 | 31,536,532 | +0.03(+3.09%) |
May 26, 2004 | 1.019 | 1.020 | 1.001 | 1.001 | 32,941,302 | -0.02(-1.58%) |
May 25, 2004 | 1.019 | 1.022 | 1.007 | 1.017 | 23,749,686 | -0.00(-0.19%) |
May 24, 2004 | 0.9856 | 1.019 | 0.9797 | 1.019 | 43,820,940 | +0.06(+6.78%) |
May 21, 2004 | 0.9503 | 0.9875 | 0.9284 | 0.9542 | 37,821,636 | -0.01(-1.22%) |
May 20, 2004 | 1.001 | 1.002 | 0.9601 | 0.9660 | 33,782,124 | -0.04(-3.75%) |
May 19, 2004 | 1.040 | 1.040 | 1.002 | 1.004 | 27,716,474 | +0.00(+0.00%) |
May 18, 2004 | 1.042 | 1.056 | 1.001 | 1.004 | 22,876,968 | -0.01(-1.01%) |
May 17, 2004 | 1.007 | 1.040 | 1.007 | 1.014 | 20,890,384 | -0.04(-3.76%) |
May 14, 2004 | 1.103 | 1.117 | 1.046 | 1.053 | 31,914,200 | -0.03(-2.86%) |
May 13, 2004 | 1.062 | 1.089 | 1.061 | 1.084 | 24,154,148 | +0.00(+0.25%) |
May 12, 2004 | 1.095 | 1.097 | 1.053 | 1.082 | 24,557,334 | -0.01(-1.25%) |
May 11, 2004 | 1.021 | 1.099 | 1.021 | 1.095 | 27,505,950 | +0.09(+9.39%) |
May 10, 2004 | 1.005 | 1.031 | 0.9926 | 1.001 | 45,266,540 | -0.07(-6.92%) |
May 07, 2004 | 1.078 | 1.105 | 1.062 | 1.076 | 26,019,520 | -0.05(-4.69%) |
May 06, 2004 | 1.206 | 1.207 | 1.127 | 1.129 | 30,097,312 | -0.09(-7.10%) |
May 05, 2004 | 1.201 | 1.218 | 1.183 | 1.215 | 31,107,828 | +0.04(+3.06%) |
May 04, 2004 | 1.174 | 1.192 | 1.157 | 1.179 | 31,771,298 | +0.04(+3.40%) |