Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.617 | 1.640 | 1.614 | 1.622 | 16,686,136 | +0.01(+0.33%) |
Sep 29, 2004 | 1.600 | 1.617 | 1.600 | 1.617 | 14,378,931 | +0.02(+1.04%) |
Sep 28, 2004 | 1.575 | 1.601 | 1.567 | 1.600 | 9,064,420 | +0.02(+1.40%) |
Sep 27, 2004 | 1.570 | 1.590 | 1.562 | 1.578 | 7,358,676 | +0.00(+0.03%) |
Sep 24, 2004 | 1.569 | 1.583 | 1.567 | 1.578 | 3,845,341 | +0.00(+0.29%) |
Sep 23, 2004 | 1.581 | 1.584 | 1.565 | 1.573 | 9,815,044 | -0.01(-0.42%) |
Sep 22, 2004 | 1.600 | 1.602 | 1.573 | 1.580 | 7,418,822 | -0.02(-1.38%) |
Sep 21, 2004 | 1.592 | 1.619 | 1.592 | 1.602 | 7,759,650 | +0.00(+0.05%) |
Sep 20, 2004 | 1.598 | 1.609 | 1.584 | 1.601 | 6,893,546 | +0.00(+0.16%) |
Sep 17, 2004 | 1.568 | 1.602 | 1.564 | 1.599 | 8,323,420 | +0.03(+2.10%) |
Sep 16, 2004 | 1.543 | 1.570 | 1.542 | 1.566 | 5,374,656 | +0.02(+1.48%) |
Sep 15, 2004 | 1.541 | 1.556 | 1.536 | 1.543 | 5,333,757 | +0.00(+0.16%) |
Sep 14, 2004 | 1.522 | 1.541 | 1.521 | 1.540 | 7,829,420 | +0.01(+0.84%) |
Sep 13, 2004 | 1.534 | 1.554 | 1.521 | 1.528 | 8,155,011 | -0.01(-0.70%) |
Sep 10, 2004 | 1.492 | 1.546 | 1.492 | 1.538 | 16,425,503 | +0.05(+3.09%) |
Sep 09, 2004 | 1.496 | 1.497 | 1.476 | 1.492 | 13,009,203 | +0.02(+1.70%) |
Sep 08, 2004 | 1.440 | 1.472 | 1.437 | 1.467 | 10,127,002 | +0.03(+2.20%) |
Sep 07, 2004 | 1.417 | 1.442 | 1.417 | 1.436 | 15,909,048 | +0.02(+1.59%) |
Sep 03, 2004 | 1.430 | 1.430 | 1.409 | 1.413 | 7,584,024 | -0.02(-1.39%) |
Sep 02, 2004 | 1.444 | 1.444 | 1.428 | 1.433 | 6,653,764 | -0.01(-0.89%) |
Sep 01, 2004 | 1.429 | 1.449 | 1.428 | 1.446 | 6,502,196 | +0.02(+1.58%) |
Aug 31, 2004 | 1.404 | 1.427 | 1.404 | 1.424 | 7,973,770 | +0.02(+1.36%) |
Aug 30, 2004 | 1.410 | 1.419 | 1.401 | 1.404 | 28,105,878 | -0.00(-0.24%) |
Aug 27, 2004 | 1.411 | 1.419 | 1.405 | 1.408 | 6,202,267 | -0.00(-0.24%) |
Aug 26, 2004 | 1.417 | 1.423 | 1.411 | 1.411 | 6,817,361 | -0.01(-0.88%) |
Aug 25, 2004 | 1.426 | 1.430 | 1.409 | 1.424 | 10,723,651 | -0.00(-0.15%) |
Aug 24, 2004 | 1.424 | 1.434 | 1.414 | 1.426 | 8,480,602 | +0.00(+0.15%) |
Aug 23, 2004 | 1.435 | 1.443 | 1.418 | 1.424 | 5,597,598 | -0.01(-0.75%) |
Aug 20, 2004 | 1.422 | 1.439 | 1.422 | 1.434 | 9,250,472 | +0.00(+0.09%) |
Aug 19, 2004 | 1.424 | 1.445 | 1.421 | 1.433 | 9,233,631 | +0.00(+0.14%) |
Aug 18, 2004 | 1.424 | 1.432 | 1.416 | 1.431 | 9,449,355 | +0.01(+0.38%) |
Aug 17, 2004 | 1.413 | 1.434 | 1.413 | 1.426 | 11,983,512 | +0.03(+1.87%) |
Aug 16, 2004 | 1.361 | 1.405 | 1.355 | 1.399 | 7,458,118 | +0.04(+2.71%) |
Aug 13, 2004 | 1.360 | 1.373 | 1.359 | 1.363 | 6,021,027 | -0.01(-0.39%) |
Aug 12, 2004 | 1.346 | 1.369 | 1.343 | 1.368 | 8,081,232 | +0.01(+0.70%) |
Aug 11, 2004 | 1.370 | 1.370 | 1.342 | 1.358 | 11,985,116 | -0.02(-1.74%) |
Aug 10, 2004 | 1.376 | 1.382 | 1.361 | 1.382 | 20,149,750 | +0.02(+1.34%) |
Aug 09, 2004 | 1.395 | 1.401 | 1.362 | 1.364 | 15,411,840 | -0.03(-1.88%) |
Aug 06, 2004 | 1.415 | 1.417 | 1.385 | 1.390 | 20,776,874 | -0.03(-2.31%) |
Aug 05, 2004 | 1.403 | 1.423 | 1.399 | 1.423 | 13,043,687 | +0.02(+1.69%) |
Aug 04, 2004 | 1.466 | 1.466 | 1.390 | 1.399 | 24,599,760 | -0.07(-4.48%) |
Aug 03, 2004 | 1.492 | 1.498 | 1.463 | 1.465 | 10,282,580 | -0.03(-2.25%) |
Aug 02, 2004 | 1.485 | 1.503 | 1.476 | 1.499 | 6,292,887 | +0.01(+0.92%) |
Jul 30, 2004 | 1.474 | 1.491 | 1.461 | 1.485 | 6,202,267 | +0.01(+0.48%) |
Jul 29, 2004 | 1.476 | 1.495 | 1.472 | 1.478 | 12,669,979 | +0.00(+0.25%) |
Jul 28, 2004 | 1.530 | 1.532 | 1.453 | 1.474 | 23,576,474 | -0.05(-3.56%) |
Jul 27, 2004 | 1.488 | 1.529 | 1.485 | 1.529 | 10,063,648 | +0.04(+3.03%) |
Jul 26, 2004 | 1.490 | 1.507 | 1.483 | 1.484 | 9,401,238 | +0.00(+0.11%) |
Jul 23, 2004 | 1.494 | 1.501 | 1.475 | 1.482 | 9,070,836 | -0.02(-1.38%) |
Jul 22, 2004 | 1.489 | 1.505 | 1.486 | 1.503 | 9,701,167 | +0.01(+0.92%) |
Jul 21, 2004 | 1.538 | 1.546 | 1.485 | 1.489 | 9,612,151 | -0.04(-2.53%) |
Jul 20, 2004 | 1.521 | 1.536 | 1.513 | 1.528 | 7,027,472 | +0.01(+0.68%) |
Jul 19, 2004 | 1.509 | 1.525 | 1.509 | 1.518 | 7,674,644 | +0.03(+1.70%) |
Jul 16, 2004 | 1.463 | 1.501 | 1.463 | 1.492 | 6,340,202 | +0.04(+2.57%) |
Jul 15, 2004 | 1.465 | 1.475 | 1.450 | 1.455 | 6,570,361 | -0.01(-0.99%) |
Jul 14, 2004 | 1.494 | 1.503 | 1.461 | 1.469 | 7,282,491 | -0.03(-1.86%) |
Jul 13, 2004 | 1.515 | 1.517 | 1.492 | 1.497 | 5,756,384 | -0.01(-0.47%) |
Jul 12, 2004 | 1.496 | 1.512 | 1.488 | 1.504 | 8,737,225 | +0.01(+0.67%) |
Jul 09, 2004 | 1.513 | 1.513 | 1.490 | 1.494 | 7,057,946 | -0.01(-0.39%) |
Jul 08, 2004 | 1.493 | 1.515 | 1.483 | 1.500 | 12,743,758 | +0.01(+0.47%) |
Jul 07, 2004 | 1.505 | 1.517 | 1.486 | 1.493 | 6,875,101 | -0.01(-0.50%) |
Jul 06, 2004 | 1.522 | 1.533 | 1.493 | 1.501 | 10,763,748 | -0.02(-1.18%) |
Jul 02, 2004 | 1.510 | 1.520 | 1.508 | 1.518 | 6,393,131 | +0.01(+0.66%) |