Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.360 | 1.372 | 1.355 | 1.358 | 21,150,058 | -0.01(-0.62%) |
Sep 29, 2004 | 1.366 | 1.368 | 1.353 | 1.367 | 10,796,275 | +0.01(+0.71%) |
Sep 28, 2004 | 1.358 | 1.361 | 1.341 | 1.357 | 15,725,968 | -0.03(-2.30%) |
Sep 27, 2004 | 1.376 | 1.391 | 1.374 | 1.389 | 15,533,919 | +0.01(+0.61%) |
Sep 24, 2004 | 1.356 | 1.384 | 1.356 | 1.381 | 12,000,474 | +0.03(+2.31%) |
Sep 23, 2004 | 1.316 | 1.352 | 1.312 | 1.349 | 15,196,535 | +0.04(+2.85%) |
Sep 22, 2004 | 1.344 | 1.352 | 1.304 | 1.312 | 22,586,534 | -0.02(-1.73%) |
Sep 21, 2004 | 1.310 | 1.338 | 1.305 | 1.335 | 11,044,122 | +0.03(+1.97%) |
Sep 20, 2004 | 1.318 | 1.325 | 1.308 | 1.309 | 15,803,825 | +0.01(+0.53%) |
Sep 17, 2004 | 1.287 | 1.305 | 1.277 | 1.302 | 7,247,259 | +0.02(+1.93%) |
Sep 16, 2004 | 1.272 | 1.278 | 1.263 | 1.278 | 8,356,731 | +0.02(+1.47%) |
Sep 15, 2004 | 1.268 | 1.278 | 1.258 | 1.259 | 10,718,417 | -0.01(-0.73%) |
Sep 14, 2004 | 1.256 | 1.272 | 1.252 | 1.268 | 12,736,230 | +0.02(+1.57%) |
Sep 13, 2004 | 1.247 | 1.253 | 1.246 | 1.249 | 11,686,448 | +0.01(+0.93%) |
Sep 10, 2004 | 1.257 | 1.257 | 1.235 | 1.237 | 11,328,302 | -0.02(-1.35%) |
Sep 09, 2004 | 1.237 | 1.262 | 1.229 | 1.254 | 21,395,310 | +0.02(+1.37%) |
Sep 08, 2004 | 1.227 | 1.240 | 1.227 | 1.237 | 7,815,620 | +0.02(+1.90%) |
Sep 07, 2004 | 1.225 | 1.231 | 1.205 | 1.214 | 6,285,715 | +0.01(+0.48%) |
Sep 03, 2004 | 1.209 | 1.215 | 1.207 | 1.208 | 6,852,779 | -0.00(-0.19%) |
Sep 02, 2004 | 1.193 | 1.215 | 1.192 | 1.211 | 14,207,742 | +0.01(+1.19%) |
Sep 01, 2004 | 1.189 | 1.204 | 1.189 | 1.196 | 12,226,262 | +0.01(+0.98%) |
Aug 31, 2004 | 1.177 | 1.191 | 1.176 | 1.185 | 12,798,516 | +0.02(+1.45%) |
Aug 30, 2004 | 1.168 | 1.175 | 1.161 | 1.168 | 9,826,946 | -0.01(-0.46%) |
Aug 27, 2004 | 1.178 | 1.180 | 1.171 | 1.173 | 12,622,039 | +0.00(+0.00%) |
Aug 26, 2004 | 1.192 | 1.192 | 1.170 | 1.173 | 14,563,292 | -0.03(-2.56%) |
Aug 25, 2004 | 1.187 | 1.204 | 1.187 | 1.204 | 18,199,248 | +0.01(+0.97%) |
Aug 24, 2004 | 1.204 | 1.212 | 1.189 | 1.193 | 12,819,278 | -0.01(-0.64%) |
Aug 23, 2004 | 1.214 | 1.225 | 1.194 | 1.200 | 12,433,883 | -0.01(-0.80%) |
Aug 20, 2004 | 1.187 | 1.223 | 1.184 | 1.210 | 14,795,568 | +0.04(+3.36%) |
Aug 19, 2004 | 1.181 | 1.191 | 1.165 | 1.171 | 19,115,376 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.168 | 1.141 | 1.168 | 15,597,502 | +0.02(+1.47%) |
Aug 17, 2004 | 1.146 | 1.156 | 1.145 | 1.151 | 25,511,390 | +0.00(+0.37%) |
Aug 16, 2004 | 1.127 | 1.148 | 1.111 | 1.146 | 20,135,312 | +0.04(+3.19%) |
Aug 13, 2004 | 1.114 | 1.135 | 1.111 | 1.111 | 40,532,744 | -0.01(-1.17%) |
Aug 12, 2004 | 1.120 | 1.132 | 1.120 | 1.124 | 13,688,690 | +0.01(+1.11%) |
Aug 11, 2004 | 1.137 | 1.138 | 1.106 | 1.112 | 21,791,086 | -0.01(-1.06%) |
Aug 10, 2004 | 1.108 | 1.127 | 1.108 | 1.124 | 15,449,573 | +0.02(+1.71%) |
Aug 09, 2004 | 1.104 | 1.114 | 1.097 | 1.105 | 10,451,105 | +0.01(+0.60%) |
Aug 06, 2004 | 1.069 | 1.105 | 1.069 | 1.098 | 26,105,704 | +0.03(+3.04%) |
Aug 05, 2004 | 1.092 | 1.105 | 1.065 | 1.066 | 17,946,212 | -0.03(-2.61%) |
Aug 04, 2004 | 1.071 | 1.096 | 1.056 | 1.094 | 32,676,898 | +0.01(+1.36%) |
Aug 03, 2004 | 1.083 | 1.086 | 1.076 | 1.080 | 13,230,627 | +0.00(+0.11%) |
Aug 02, 2004 | 1.077 | 1.087 | 1.071 | 1.079 | 9,261,179 | -0.01(-1.03%) |
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%) |