Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |