Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.243 | 1.256 | 1.228 | 1.233 | 36,997,736 | -0.01(-0.59%) |
Feb 26, 2004 | 1.240 | 1.253 | 1.231 | 1.240 | 31,452,146 | -0.00(-0.31%) |
Feb 25, 2004 | 1.228 | 1.260 | 1.223 | 1.244 | 26,850,816 | +0.01(+1.20%) |
Feb 24, 2004 | 1.231 | 1.238 | 1.210 | 1.229 | 29,438,170 | -0.00(-0.37%) |
Feb 23, 2004 | 1.259 | 1.266 | 1.229 | 1.234 | 32,202,710 | -0.03(-2.43%) |
Feb 20, 2004 | 1.273 | 1.283 | 1.245 | 1.264 | 31,375,108 | -0.00(-0.14%) |
Feb 19, 2004 | 1.312 | 1.320 | 1.261 | 1.266 | 29,284,096 | -0.04(-3.20%) |
Feb 18, 2004 | 1.324 | 1.340 | 1.301 | 1.308 | 26,547,068 | -0.01(-1.08%) |
Feb 17, 2004 | 1.333 | 1.336 | 1.303 | 1.322 | 22,248,384 | -0.00(-0.15%) |
Feb 13, 2004 | 1.355 | 1.356 | 1.318 | 1.324 | 27,131,452 | -0.02(-1.45%) |
Feb 12, 2004 | 1.327 | 1.356 | 1.321 | 1.344 | 36,501,392 | +0.01(+0.96%) |
Feb 11, 2004 | 1.309 | 1.333 | 1.284 | 1.331 | 29,640,668 | +0.03(+2.14%) |
Feb 10, 2004 | 1.311 | 1.316 | 1.297 | 1.303 | 29,936,712 | -0.01(-0.61%) |
Feb 09, 2004 | 1.284 | 1.340 | 1.279 | 1.311 | 36,465,076 | +0.03(+2.05%) |
Feb 06, 2004 | 1.272 | 1.288 | 1.271 | 1.285 | 21,722,330 | +0.01(+1.00%) |
Feb 05, 2004 | 1.288 | 1.288 | 1.258 | 1.272 | 39,348,472 | -0.00(-0.36%) |
Feb 04, 2004 | 1.276 | 1.288 | 1.263 | 1.277 | 42,851,472 | -0.00(-0.02%) |
Feb 03, 2004 | 1.289 | 1.295 | 1.273 | 1.277 | 38,853,232 | -0.00(-0.11%) |
Feb 02, 2004 | 1.253 | 1.295 | 1.246 | 1.278 | 66,608,688 | +0.03(+2.66%) |
Jan 30, 2004 | 1.236 | 1.268 | 1.206 | 1.245 | 227,164,416 | -0.13(-9.69%) |
Jan 29, 2004 | 1.395 | 1.405 | 1.370 | 1.379 | 40,206,888 | -0.01(-0.54%) |
Jan 28, 2004 | 1.394 | 1.431 | 1.361 | 1.386 | 62,719,404 | -0.00(-0.06%) |
Jan 27, 2004 | 1.461 | 1.463 | 1.387 | 1.387 | 80,206,880 | -0.08(-5.38%) |
Jan 26, 2004 | 1.480 | 1.488 | 1.455 | 1.466 | 51,670,048 | -0.03(-1.86%) |
Jan 23, 2004 | 1.487 | 1.503 | 1.480 | 1.494 | 33,859,012 | +0.01(+0.84%) |
Jan 22, 2004 | 1.505 | 1.511 | 1.467 | 1.481 | 35,996,248 | -0.00(-0.26%) |
Jan 21, 2004 | 1.444 | 1.508 | 1.440 | 1.485 | 58,834,520 | +0.04(+2.86%) |
Jan 20, 2004 | 1.438 | 1.448 | 1.418 | 1.444 | 30,368,120 | +0.00(+0.25%) |
Jan 16, 2004 | 1.417 | 1.451 | 1.404 | 1.440 | 37,778,012 | +0.03(+2.32%) |
Jan 15, 2004 | 1.380 | 1.414 | 1.377 | 1.407 | 36,108,460 | +0.02(+1.51%) |
Jan 14, 2004 | 1.405 | 1.418 | 1.377 | 1.386 | 27,959,218 | -0.01(-0.64%) |
Jan 13, 2004 | 1.420 | 1.428 | 1.377 | 1.395 | 37,868,244 | -0.03(-2.28%) |
Jan 12, 2004 | 1.419 | 1.442 | 1.388 | 1.428 | 36,806,196 | +0.01(+0.75%) |
Jan 09, 2004 | 1.381 | 1.452 | 1.381 | 1.417 | 49,693,236 | +0.02(+1.70%) |
Jan 08, 2004 | 1.424 | 1.424 | 1.373 | 1.393 | 52,958,740 | -0.02(-1.60%) |
Jan 07, 2004 | 1.328 | 1.418 | 1.314 | 1.416 | 65,584,420 | +0.10(+7.59%) |
Jan 06, 2004 | 1.313 | 1.331 | 1.310 | 1.316 | 22,866,884 | -0.01(-0.38%) |
Jan 05, 2004 | 1.320 | 1.336 | 1.318 | 1.321 | 28,625,976 | +0.00(+0.24%) |
Jan 02, 2004 | 1.326 | 1.346 | 1.317 | 1.318 | 29,784,838 | -0.01(-0.45%) |
Dec 31, 2003 | 1.326 | 1.336 | 1.313 | 1.324 | 20,639,404 | +0.00(+0.24%) |
Dec 30, 2003 | 1.331 | 1.340 | 1.312 | 1.321 | 22,242,200 | -0.01(-0.79%) |
Dec 29, 2003 | 1.334 | 1.343 | 1.327 | 1.331 | 29,908,560 | -0.01(-0.59%) |
Dec 26, 2003 | 1.340 | 1.351 | 1.333 | 1.339 | 7,664,456 | -0.00(-0.32%) |
Dec 24, 2003 | 1.347 | 1.356 | 1.340 | 1.343 | 7,415,890 | -0.01(-0.56%) |
Dec 23, 2003 | 1.357 | 1.374 | 1.330 | 1.351 | 37,487,900 | -0.00(-0.25%) |
Dec 22, 2003 | 1.344 | 1.360 | 1.340 | 1.354 | 22,033,330 | +0.00(+0.37%) |
Dec 19, 2003 | 1.346 | 1.355 | 1.330 | 1.349 | 41,556,684 | +0.01(+1.11%) |
Dec 18, 2003 | 1.308 | 1.344 | 1.306 | 1.335 | 47,919,804 | +0.04(+2.96%) |
Dec 17, 2003 | 1.272 | 1.311 | 1.263 | 1.296 | 28,484,502 | +0.02(+1.24%) |
Dec 16, 2003 | 1.275 | 1.293 | 1.255 | 1.280 | 34,989,260 | +0.01(+0.50%) |
Dec 15, 2003 | 1.285 | 1.314 | 1.271 | 1.274 | 31,963,828 | +0.00(+0.11%) |
Dec 12, 2003 | 1.283 | 1.283 | 1.254 | 1.273 | 20,556,216 | +0.00(+0.00%) |
Dec 11, 2003 | 1.261 | 1.280 | 1.259 | 1.273 | 39,216,408 | +0.00(+0.07%) |
Dec 10, 2003 | 1.278 | 1.289 | 1.256 | 1.272 | 32,250,782 | -0.02(-1.29%) |
Dec 09, 2003 | 1.303 | 1.314 | 1.280 | 1.288 | 26,813,024 | -0.01(-0.96%) |
Dec 08, 2003 | 1.306 | 1.323 | 1.280 | 1.301 | 29,933,818 | -0.01(-0.59%) |
Dec 05, 2003 | 1.333 | 1.337 | 1.307 | 1.308 | 37,342,576 | -0.02(-1.81%) |
Dec 04, 2003 | 1.339 | 1.349 | 1.298 | 1.333 | 46,490,872 | +0.00(+0.05%) |
Dec 03, 2003 | 1.352 | 1.383 | 1.325 | 1.332 | 36,571,828 | -0.03(-2.01%) |
Dec 02, 2003 | 1.365 | 1.394 | 1.359 | 1.359 | 38,634,688 | -0.01(-0.57%) |