Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.096 | 1.112 | 1.086 | 1.090 | 12,483,192 | -0.01(-0.46%) |
Jul 29, 2004 | 1.086 | 1.099 | 1.082 | 1.095 | 12,936,065 | +0.02(+1.65%) |
Jul 28, 2004 | 1.059 | 1.082 | 1.059 | 1.077 | 10,987,026 | +0.01(+1.30%) |
Jul 27, 2004 | 1.033 | 1.063 | 1.032 | 1.063 | 8,246,433 | +0.03(+2.72%) |
Jul 26, 2004 | 1.057 | 1.065 | 1.025 | 1.035 | 9,476,586 | -0.01(-1.18%) |
Jul 23, 2004 | 1.058 | 1.063 | 1.043 | 1.047 | 8,090,718 | -0.00(-0.40%) |
Jul 22, 2004 | 1.077 | 1.078 | 1.052 | 1.052 | 14,320,635 | -0.03(-3.09%) |
Jul 21, 2004 | 1.104 | 1.104 | 1.085 | 1.085 | 10,104,638 | -0.01(-0.81%) |
Jul 20, 2004 | 1.112 | 1.112 | 1.094 | 1.094 | 9,448,038 | -0.01(-1.15%) |
Jul 19, 2004 | 1.135 | 1.135 | 1.106 | 1.107 | 12,066,653 | -0.02(-1.64%) |
Jul 16, 2004 | 1.115 | 1.130 | 1.115 | 1.125 | 12,152,297 | +0.05(+4.29%) |
Jul 15, 2004 | 1.061 | 1.105 | 1.060 | 1.079 | 18,225,202 | +0.02(+2.04%) |
Jul 14, 2004 | 1.048 | 1.061 | 1.048 | 1.057 | 9,023,713 | +0.01(+1.07%) |
Jul 13, 2004 | 1.049 | 1.055 | 1.044 | 1.046 | 7,214,818 | -0.01(-0.80%) |
Jul 12, 2004 | 1.047 | 1.060 | 1.041 | 1.055 | 16,954,822 | +0.00(+0.00%) |
Jul 09, 2004 | 1.048 | 1.059 | 1.043 | 1.055 | 8,512,447 | +0.02(+1.67%) |
Jul 08, 2004 | 1.053 | 1.060 | 1.034 | 1.037 | 11,221,897 | -0.02(-1.46%) |
Jul 07, 2004 | 1.063 | 1.065 | 1.049 | 1.053 | 16,034,803 | -0.00(-0.29%) |
Jul 06, 2004 | 1.082 | 1.089 | 1.054 | 1.056 | 19,614,962 | -0.03(-2.32%) |
Jul 02, 2004 | 1.083 | 1.092 | 1.074 | 1.081 | 13,360,390 | +0.01(+1.05%) |
Jul 01, 2004 | 1.085 | 1.087 | 1.068 | 1.070 | 18,449,692 | -0.01(-1.10%) |
Jun 30, 2004 | 1.067 | 1.083 | 1.050 | 1.082 | 19,520,236 | +0.01(+1.04%) |
Jun 29, 2004 | 1.042 | 1.070 | 1.042 | 1.070 | 17,087,180 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.066 | 1.044 | 1.046 | 10,366,759 | -0.02(-1.45%) |
Jun 25, 2004 | 1.077 | 1.087 | 1.060 | 1.062 | 11,803,235 | -0.03(-2.65%) |
Jun 24, 2004 | 1.090 | 1.096 | 1.086 | 1.090 | 20,002,954 | +0.01(+0.64%) |
Jun 23, 2004 | 1.035 | 1.084 | 1.035 | 1.084 | 21,229,212 | +0.05(+5.04%) |
Jun 22, 2004 | 1.030 | 1.040 | 1.020 | 1.032 | 9,451,931 | +0.00(+0.15%) |
Jun 21, 2004 | 1.025 | 1.042 | 1.025 | 1.030 | 11,944,676 | -0.00(-0.45%) |
Jun 18, 2004 | 1.037 | 1.050 | 1.031 | 1.035 | 8,068,658 | -0.01(-0.56%) |
Jun 17, 2004 | 1.039 | 1.053 | 1.025 | 1.040 | 11,661,793 | +0.00(+0.19%) |
Jun 16, 2004 | 1.035 | 1.046 | 1.023 | 1.038 | 12,180,845 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.052 | 1.011 | 1.042 | 33,005,198 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9714 | 0.9876 | 0.9594 | 0.9845 | 16,433,176 | -0.02(-1.92%) |
Jun 10, 2004 | 1.008 | 1.011 | 0.9941 | 1.004 | 7,358,855 | +0.01(+0.54%) |
Jun 09, 2004 | 1.017 | 1.017 | 0.9891 | 0.9984 | 21,985,730 | -0.02(-1.52%) |
Jun 08, 2004 | 1.037 | 1.042 | 1.014 | 1.014 | 17,933,234 | -0.02(-2.05%) |
Jun 07, 2004 | 1.017 | 1.042 | 1.015 | 1.035 | 12,170,464 | +0.03(+2.48%) |
Jun 04, 2004 | 1.017 | 1.017 | 0.9999 | 1.010 | 18,723,492 | +0.01(+1.00%) |
Jun 03, 2004 | 1.017 | 1.017 | 0.9907 | 0.9999 | 19,622,748 | -0.02(-1.67%) |
Jun 02, 2004 | 1.037 | 1.038 | 1.015 | 1.017 | 24,091,782 | +0.01(+0.57%) |
Jun 01, 2004 | 1.001 | 1.017 | 0.9930 | 1.011 | 20,932,056 | +0.01(+0.54%) |
May 28, 2004 | 1.021 | 1.025 | 1.003 | 1.006 | 21,894,896 | -0.01(-0.87%) |
May 27, 2004 | 0.9999 | 1.015 | 0.9910 | 1.015 | 32,073,500 | +0.03(+3.09%) |
May 26, 2004 | 1.002 | 1.003 | 0.9841 | 0.9841 | 33,502,190 | -0.02(-1.58%) |
May 25, 2004 | 1.002 | 1.005 | 0.9899 | 0.9999 | 24,154,070 | -0.00(-0.19%) |
May 24, 2004 | 0.9691 | 1.002 | 0.9633 | 1.002 | 44,567,072 | +0.06(+6.78%) |
May 21, 2004 | 0.9344 | 0.9710 | 0.9128 | 0.9383 | 38,465,620 | -0.01(-1.22%) |
May 20, 2004 | 0.9845 | 0.9853 | 0.9440 | 0.9498 | 34,357,328 | -0.04(-3.75%) |
May 19, 2004 | 1.023 | 1.023 | 0.9856 | 0.9868 | 28,188,398 | +0.00(+0.00%) |
May 18, 2004 | 1.025 | 1.038 | 0.9845 | 0.9868 | 23,266,490 | -0.01(-1.00%) |
May 17, 2004 | 0.9903 | 1.023 | 0.9903 | 0.9968 | 21,246,082 | -0.04(-3.76%) |
May 14, 2004 | 1.085 | 1.098 | 1.029 | 1.036 | 32,457,598 | -0.03(-2.86%) |
May 13, 2004 | 1.044 | 1.070 | 1.043 | 1.066 | 24,565,418 | +0.00(+0.25%) |
May 12, 2004 | 1.077 | 1.079 | 1.036 | 1.063 | 24,975,468 | -0.01(-1.25%) |
May 11, 2004 | 1.004 | 1.081 | 1.004 | 1.077 | 27,974,290 | +0.09(+9.39%) |
May 10, 2004 | 0.9883 | 1.014 | 0.9760 | 0.9845 | 46,037,288 | -0.07(-6.92%) |
May 07, 2004 | 1.060 | 1.087 | 1.044 | 1.058 | 26,462,552 | -0.05(-4.69%) |
May 06, 2004 | 1.186 | 1.186 | 1.108 | 1.110 | 30,609,774 | -0.08(-7.10%) |
May 05, 2004 | 1.181 | 1.198 | 1.164 | 1.194 | 31,637,496 | +0.04(+3.06%) |
May 04, 2004 | 1.154 | 1.172 | 1.137 | 1.159 | 32,312,264 | +0.04(+3.40%) |