Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.177 | 1.179 | 1.155 | 1.161 | 14,030,400 | -0.01(-0.80%) |
Oct 28, 2004 | 1.167 | 1.177 | 1.155 | 1.171 | 10,088,000 | +0.01(+0.92%) |
Oct 27, 2004 | 1.171 | 1.179 | 1.150 | 1.160 | 6,382,400 | -0.01(-0.96%) |
Oct 26, 2004 | 1.174 | 1.174 | 1.147 | 1.171 | 4,014,400 | -0.00(-0.11%) |
Oct 25, 2004 | 1.149 | 1.188 | 1.145 | 1.173 | 8,342,400 | +0.02(+2.01%) |
Oct 22, 2004 | 1.163 | 1.164 | 1.144 | 1.149 | 11,780,800 | -0.01(-1.29%) |
Oct 21, 2004 | 1.174 | 1.174 | 1.144 | 1.164 | 9,910,400 | -0.01(-0.59%) |
Oct 20, 2004 | 1.166 | 1.177 | 1.146 | 1.171 | 5,340,800 | +0.01(+0.75%) |
Oct 19, 2004 | 1.188 | 1.193 | 1.162 | 1.163 | 5,052,800 | -0.02(-1.74%) |
Oct 18, 2004 | 1.150 | 1.186 | 1.146 | 1.183 | 7,484,800 | +0.02(+1.94%) |
Oct 15, 2004 | 1.135 | 1.198 | 1.135 | 1.161 | 8,196,800 | +0.02(+1.75%) |
Oct 14, 2004 | 1.141 | 1.153 | 1.134 | 1.141 | 16,056,000 | -0.00(-0.22%) |
Oct 13, 2004 | 1.174 | 1.178 | 1.141 | 1.143 | 9,467,200 | -0.02(-2.14%) |
Oct 12, 2004 | 1.159 | 1.177 | 1.143 | 1.168 | 10,163,200 | +0.00(+0.22%) |
Oct 11, 2004 | 1.178 | 1.186 | 1.158 | 1.166 | 15,062,400 | -0.01(-1.06%) |
Oct 08, 2004 | 1.199 | 1.206 | 1.173 | 1.178 | 13,888,000 | -0.02(-1.98%) |
Oct 07, 2004 | 1.215 | 1.218 | 1.197 | 1.202 | 9,208,000 | -0.01(-0.47%) |
Oct 06, 2004 | 1.206 | 1.211 | 1.196 | 1.208 | 15,340,800 | +0.00(+0.36%) |
Oct 05, 2004 | 1.206 | 1.211 | 1.198 | 1.203 | 18,318,400 | +0.00(+0.00%) |
Oct 04, 2004 | 1.181 | 1.216 | 1.180 | 1.203 | 7,992,000 | +0.01(+0.68%) |
Oct 01, 2004 | 1.185 | 1.204 | 1.179 | 1.195 | 10,712,000 | +0.01(+1.00%) |
Sep 30, 2004 | 1.181 | 1.184 | 1.159 | 1.183 | 11,976,000 | +0.01(+1.18%) |
Sep 29, 2004 | 1.176 | 1.177 | 1.156 | 1.169 | 12,654,400 | +0.01(+0.86%) |
Sep 28, 2004 | 1.174 | 1.177 | 1.149 | 1.159 | 15,705,600 | -0.00(-0.11%) |
Sep 27, 2004 | 1.184 | 1.184 | 1.156 | 1.161 | 21,681,600 | -0.02(-1.69%) |
Sep 24, 2004 | 1.189 | 1.189 | 1.171 | 1.181 | 12,052,800 | +0.00(+0.00%) |
Sep 23, 2004 | 1.190 | 1.208 | 1.168 | 1.181 | 20,660,800 | -0.00(-0.16%) |
Sep 22, 2004 | 1.174 | 1.201 | 1.166 | 1.183 | 14,281,600 | +0.01(+1.18%) |
Sep 21, 2004 | 1.123 | 1.187 | 1.107 | 1.169 | 13,761,600 | +0.05(+4.76%) |
Sep 20, 2004 | 1.139 | 1.139 | 1.106 | 1.116 | 17,068,800 | -0.02(-2.08%) |
Sep 17, 2004 | 1.161 | 1.184 | 1.111 | 1.139 | 20,923,200 | -0.03(-2.62%) |
Sep 16, 2004 | 1.207 | 1.234 | 1.161 | 1.170 | 20,107,200 | -0.03(-2.50%) |
Sep 15, 2004 | 1.406 | 1.421 | 1.174 | 1.200 | 63,763,200 | -0.17(-12.61%) |
Sep 14, 2004 | 1.367 | 1.393 | 1.336 | 1.373 | 10,057,600 | +0.01(+0.96%) |
Sep 13, 2004 | 1.331 | 1.371 | 1.323 | 1.360 | 11,315,200 | +0.04(+3.23%) |
Sep 10, 2004 | 1.349 | 1.351 | 1.300 | 1.317 | 6,806,656 | -0.01(-0.80%) |
Sep 09, 2004 | 1.356 | 1.361 | 1.314 | 1.328 | 8,140,800 | -0.02(-1.44%) |
Sep 08, 2004 | 1.361 | 1.363 | 1.331 | 1.347 | 11,139,200 | +0.00(+0.14%) |
Sep 07, 2004 | 1.365 | 1.369 | 1.339 | 1.346 | 8,872,000 | -0.00(-0.23%) |
Sep 03, 2004 | 1.347 | 1.369 | 1.338 | 1.349 | 5,488,000 | +0.01(+0.42%) |
Sep 02, 2004 | 1.356 | 1.377 | 1.335 | 1.343 | 11,363,200 | -0.01(-0.74%) |
Sep 01, 2004 | 1.363 | 1.364 | 1.330 | 1.353 | 8,438,400 | -0.00(-0.32%) |
Aug 31, 2004 | 1.343 | 1.371 | 1.331 | 1.357 | 10,601,600 | +0.01(+0.56%) |
Aug 30, 2004 | 1.377 | 1.387 | 1.327 | 1.350 | 3,096,000 | -0.02(-1.23%) |
Aug 27, 2004 | 1.393 | 1.405 | 1.363 | 1.367 | 5,457,600 | -0.02(-1.17%) |
Aug 26, 2004 | 1.350 | 1.395 | 1.344 | 1.383 | 8,953,600 | +0.04(+3.03%) |
Aug 25, 2004 | 1.342 | 1.356 | 1.314 | 1.343 | 4,864,000 | +0.01(+0.66%) |
Aug 24, 2004 | 1.373 | 1.379 | 1.321 | 1.334 | 8,081,600 | -0.03(-2.07%) |
Aug 23, 2004 | 1.368 | 1.377 | 1.344 | 1.362 | 4,078,400 | -0.01(-0.95%) |
Aug 20, 2004 | 1.327 | 1.388 | 1.322 | 1.375 | 10,192,000 | +0.04(+2.76%) |
Aug 19, 2004 | 1.383 | 1.383 | 1.323 | 1.338 | 6,036,800 | -0.04(-2.82%) |
Aug 18, 2004 | 1.315 | 1.383 | 1.307 | 1.377 | 10,059,200 | +0.07(+5.11%) |
Aug 17, 2004 | 1.306 | 1.350 | 1.298 | 1.310 | 7,009,600 | +0.00(+0.34%) |
Aug 16, 2004 | 1.268 | 1.310 | 1.264 | 1.306 | 7,395,200 | +0.03(+2.65%) |
Aug 13, 2004 | 1.315 | 1.319 | 1.260 | 1.272 | 4,843,200 | -0.03(-2.44%) |
Aug 12, 2004 | 1.325 | 1.328 | 1.276 | 1.304 | 7,492,800 | -0.03(-1.93%) |
Aug 11, 2004 | 1.316 | 1.340 | 1.281 | 1.329 | 10,472,000 | +0.01(+0.38%) |
Aug 10, 2004 | 1.303 | 1.326 | 1.283 | 1.324 | 7,688,000 | +0.03(+2.22%) |
Aug 09, 2004 | 1.259 | 1.301 | 1.255 | 1.296 | 6,187,200 | +0.02(+1.22%) |
Aug 06, 2004 | 1.317 | 1.322 | 1.256 | 1.280 | 14,620,800 | -0.03(-2.29%) |
Aug 05, 2004 | 1.363 | 1.367 | 1.310 | 1.310 | 7,246,400 | -0.05(-3.76%) |
Aug 04, 2004 | 1.381 | 1.387 | 1.323 | 1.361 | 13,062,400 | -0.03(-2.07%) |
Aug 03, 2004 | 1.450 | 1.450 | 1.383 | 1.390 | 17,673,600 | -0.07(-4.55%) |