Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.346 | 1.365 | 1.332 | 1.350 | 15,652,189 | +0.01(+0.77%) |
Oct 28, 2004 | 1.350 | 1.355 | 1.338 | 1.340 | 10,627,186 | -0.03(-2.00%) |
Oct 27, 2004 | 1.373 | 1.381 | 1.357 | 1.368 | 18,852,310 | +0.01(+0.67%) |
Oct 26, 2004 | 1.358 | 1.359 | 1.327 | 1.358 | 11,275,361 | +0.01(+0.76%) |
Oct 25, 2004 | 1.353 | 1.355 | 1.341 | 1.348 | 8,632,699 | -0.01(-0.67%) |
Oct 22, 2004 | 1.398 | 1.398 | 1.353 | 1.357 | 6,642,155 | -0.00(-0.31%) |
Oct 21, 2004 | 1.333 | 1.367 | 1.333 | 1.361 | 19,687,180 | +0.04(+3.02%) |
Oct 20, 2004 | 1.325 | 1.330 | 1.299 | 1.322 | 21,303,018 | -0.00(-0.20%) |
Oct 19, 2004 | 1.361 | 1.365 | 1.324 | 1.324 | 17,721,618 | -0.04(-2.66%) |
Oct 18, 2004 | 1.346 | 1.365 | 1.343 | 1.360 | 14,400,540 | +0.02(+1.27%) |
Oct 15, 2004 | 1.316 | 1.345 | 1.314 | 1.343 | 10,858,583 | +0.03(+2.58%) |
Oct 14, 2004 | 1.285 | 1.325 | 1.285 | 1.309 | 28,527,610 | -0.02(-1.71%) |
Oct 13, 2004 | 1.375 | 1.380 | 1.306 | 1.332 | 28,572,312 | -0.05(-3.92%) |
Oct 12, 2004 | 1.422 | 1.424 | 1.380 | 1.387 | 10,532,523 | -0.03(-2.25%) |
Oct 11, 2004 | 1.438 | 1.441 | 1.400 | 1.419 | 9,050,791 | -0.01(-0.61%) |
Oct 08, 2004 | 1.441 | 1.452 | 1.423 | 1.427 | 13,313,236 | -0.00(-0.21%) |
Oct 07, 2004 | 1.426 | 1.432 | 1.423 | 1.430 | 18,845,736 | +0.00(+0.11%) |
Oct 06, 2004 | 1.436 | 1.439 | 1.422 | 1.429 | 17,789,986 | +0.01(+0.91%) |
Oct 05, 2004 | 1.409 | 1.420 | 1.405 | 1.416 | 16,043,987 | +0.01(+0.40%) |
Oct 04, 2004 | 1.411 | 1.415 | 1.398 | 1.410 | 15,527,287 | +0.01(+0.98%) |
Oct 01, 2004 | 1.348 | 1.405 | 1.348 | 1.396 | 32,168,174 | +0.06(+4.17%) |
Sep 30, 2004 | 1.342 | 1.354 | 1.338 | 1.341 | 21,429,234 | -0.01(-0.62%) |
Sep 29, 2004 | 1.348 | 1.350 | 1.336 | 1.349 | 10,938,783 | +0.01(+0.71%) |
Sep 28, 2004 | 1.340 | 1.344 | 1.323 | 1.339 | 15,933,548 | -0.03(-2.30%) |
Sep 27, 2004 | 1.358 | 1.373 | 1.356 | 1.371 | 15,738,963 | +0.01(+0.61%) |
Sep 24, 2004 | 1.338 | 1.366 | 1.338 | 1.363 | 12,158,878 | +0.03(+2.31%) |
Sep 23, 2004 | 1.299 | 1.335 | 1.295 | 1.332 | 15,397,126 | +0.04(+2.85%) |
Sep 22, 2004 | 1.326 | 1.335 | 1.287 | 1.295 | 22,884,672 | -0.02(-1.73%) |
Sep 21, 2004 | 1.293 | 1.321 | 1.288 | 1.318 | 11,189,902 | +0.03(+1.97%) |
Sep 20, 2004 | 1.301 | 1.308 | 1.291 | 1.292 | 16,012,433 | +0.01(+0.53%) |
Sep 17, 2004 | 1.271 | 1.288 | 1.260 | 1.285 | 7,342,921 | +0.02(+1.93%) |
Sep 16, 2004 | 1.255 | 1.261 | 1.247 | 1.261 | 8,467,039 | +0.02(+1.47%) |
Sep 15, 2004 | 1.251 | 1.262 | 1.242 | 1.243 | 10,859,898 | -0.01(-0.73%) |
Sep 14, 2004 | 1.240 | 1.255 | 1.236 | 1.252 | 12,904,346 | +0.02(+1.57%) |
Sep 13, 2004 | 1.231 | 1.237 | 1.230 | 1.233 | 11,840,707 | +0.01(+0.93%) |
Sep 10, 2004 | 1.241 | 1.241 | 1.219 | 1.221 | 11,477,834 | -0.02(-1.35%) |
Sep 09, 2004 | 1.221 | 1.245 | 1.213 | 1.238 | 21,677,724 | +0.02(+1.37%) |
Sep 08, 2004 | 1.211 | 1.224 | 1.211 | 1.221 | 7,918,785 | +0.02(+1.90%) |
Sep 07, 2004 | 1.209 | 1.215 | 1.190 | 1.198 | 6,368,686 | +0.01(+0.48%) |
Sep 03, 2004 | 1.193 | 1.199 | 1.191 | 1.193 | 6,943,235 | -0.00(-0.19%) |
Sep 02, 2004 | 1.177 | 1.199 | 1.177 | 1.195 | 14,395,281 | +0.01(+1.19%) |
Sep 01, 2004 | 1.173 | 1.188 | 1.173 | 1.181 | 12,387,646 | +0.01(+0.98%) |
Aug 31, 2004 | 1.162 | 1.175 | 1.160 | 1.169 | 12,967,454 | +0.02(+1.45%) |
Aug 30, 2004 | 1.152 | 1.160 | 1.145 | 1.153 | 9,956,659 | -0.01(-0.46%) |
Aug 27, 2004 | 1.163 | 1.165 | 1.155 | 1.158 | 12,788,647 | +0.00(+0.00%) |
Aug 26, 2004 | 1.176 | 1.176 | 1.155 | 1.158 | 14,755,525 | -0.03(-2.56%) |
Aug 25, 2004 | 1.171 | 1.189 | 1.171 | 1.188 | 18,439,476 | +0.01(+0.97%) |
Aug 24, 2004 | 1.188 | 1.196 | 1.174 | 1.177 | 12,988,490 | -0.01(-0.64%) |
Aug 23, 2004 | 1.198 | 1.209 | 1.179 | 1.185 | 12,598,007 | -0.01(-0.80%) |
Aug 20, 2004 | 1.171 | 1.207 | 1.169 | 1.194 | 14,990,866 | +0.04(+3.36%) |
Aug 19, 2004 | 1.166 | 1.175 | 1.150 | 1.155 | 19,367,694 | +0.00(+0.26%) |
Aug 18, 2004 | 1.128 | 1.152 | 1.126 | 1.152 | 15,803,387 | +0.02(+1.47%) |
Aug 17, 2004 | 1.131 | 1.141 | 1.130 | 1.136 | 25,848,134 | +0.00(+0.37%) |
Aug 16, 2004 | 1.112 | 1.133 | 1.097 | 1.131 | 20,401,094 | +0.03(+3.19%) |
Aug 13, 2004 | 1.099 | 1.120 | 1.096 | 1.096 | 41,067,768 | -0.01(-1.17%) |
Aug 12, 2004 | 1.105 | 1.117 | 1.105 | 1.109 | 13,869,378 | +0.01(+1.11%) |
Aug 11, 2004 | 1.122 | 1.123 | 1.092 | 1.097 | 22,078,724 | -0.01(-1.06%) |
Aug 10, 2004 | 1.093 | 1.112 | 1.093 | 1.109 | 15,653,504 | +0.02(+1.71%) |
Aug 09, 2004 | 1.090 | 1.099 | 1.083 | 1.090 | 10,589,058 | +0.01(+0.60%) |
Aug 06, 2004 | 1.055 | 1.091 | 1.055 | 1.084 | 26,450,294 | +0.03(+3.04%) |
Aug 05, 2004 | 1.077 | 1.091 | 1.052 | 1.052 | 18,183,098 | -0.03(-2.61%) |
Aug 04, 2004 | 1.057 | 1.082 | 1.042 | 1.080 | 33,108,226 | +0.01(+1.36%) |
Aug 03, 2004 | 1.069 | 1.072 | 1.062 | 1.066 | 13,405,269 | +0.00(+0.11%) |