Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.259 | 1.271 | 1.243 | 1.248 | 36,549,524 | -0.01(-0.59%) |
Feb 26, 2004 | 1.256 | 1.269 | 1.246 | 1.255 | 31,071,118 | -0.00(-0.31%) |
Feb 25, 2004 | 1.243 | 1.276 | 1.238 | 1.259 | 26,525,530 | +0.01(+1.20%) |
Feb 24, 2004 | 1.246 | 1.253 | 1.225 | 1.244 | 29,081,540 | -0.00(-0.37%) |
Feb 23, 2004 | 1.275 | 1.282 | 1.244 | 1.249 | 31,812,590 | -0.03(-2.43%) |
Feb 20, 2004 | 1.289 | 1.299 | 1.260 | 1.280 | 30,995,014 | -0.00(-0.14%) |
Feb 19, 2004 | 1.328 | 1.336 | 1.276 | 1.282 | 28,929,332 | -0.04(-3.20%) |
Feb 18, 2004 | 1.340 | 1.357 | 1.317 | 1.324 | 26,225,464 | -0.01(-1.08%) |
Feb 17, 2004 | 1.350 | 1.352 | 1.319 | 1.339 | 21,978,856 | -0.00(-0.15%) |
Feb 13, 2004 | 1.372 | 1.373 | 1.334 | 1.341 | 26,802,766 | -0.02(-1.45%) |
Feb 12, 2004 | 1.343 | 1.372 | 1.338 | 1.360 | 36,059,196 | +0.01(+0.96%) |
Feb 11, 2004 | 1.325 | 1.350 | 1.300 | 1.347 | 29,281,586 | +0.03(+2.14%) |
Feb 10, 2004 | 1.327 | 1.333 | 1.313 | 1.319 | 29,574,042 | -0.01(-0.61%) |
Feb 09, 2004 | 1.300 | 1.357 | 1.295 | 1.327 | 36,023,320 | +0.03(+2.05%) |
Feb 06, 2004 | 1.288 | 1.304 | 1.286 | 1.301 | 21,459,174 | +0.01(+1.00%) |
Feb 05, 2004 | 1.304 | 1.304 | 1.273 | 1.288 | 38,871,784 | -0.00(-0.36%) |
Feb 04, 2004 | 1.292 | 1.304 | 1.279 | 1.292 | 42,332,348 | -0.00(-0.02%) |
Feb 03, 2004 | 1.304 | 1.311 | 1.289 | 1.293 | 38,382,544 | -0.00(-0.11%) |
Feb 02, 2004 | 1.268 | 1.311 | 1.262 | 1.294 | 65,801,756 | +0.03(+2.66%) |
Jan 30, 2004 | 1.251 | 1.283 | 1.221 | 1.260 | 224,412,432 | -0.14(-9.69%) |
Jan 29, 2004 | 1.412 | 1.422 | 1.387 | 1.396 | 39,719,804 | -0.01(-0.54%) |
Jan 28, 2004 | 1.411 | 1.448 | 1.378 | 1.403 | 61,959,588 | -0.00(-0.07%) |
Jan 27, 2004 | 1.479 | 1.481 | 1.404 | 1.404 | 79,235,208 | -0.08(-5.38%) |
Jan 26, 2004 | 1.498 | 1.506 | 1.473 | 1.484 | 51,044,088 | -0.03(-1.86%) |
Jan 23, 2004 | 1.505 | 1.522 | 1.498 | 1.512 | 33,448,826 | +0.01(+0.84%) |
Jan 22, 2004 | 1.523 | 1.529 | 1.485 | 1.499 | 35,560,172 | -0.00(-0.26%) |
Jan 21, 2004 | 1.461 | 1.526 | 1.458 | 1.503 | 58,121,768 | +0.04(+2.86%) |
Jan 20, 2004 | 1.456 | 1.466 | 1.436 | 1.461 | 30,000,226 | +0.00(+0.25%) |
Jan 16, 2004 | 1.435 | 1.469 | 1.421 | 1.458 | 37,320,348 | +0.03(+2.32%) |
Jan 15, 2004 | 1.397 | 1.431 | 1.393 | 1.425 | 35,671,024 | +0.02(+1.51%) |
Jan 14, 2004 | 1.422 | 1.436 | 1.394 | 1.403 | 27,620,506 | -0.01(-0.64%) |
Jan 13, 2004 | 1.438 | 1.445 | 1.394 | 1.412 | 37,409,488 | -0.03(-2.28%) |
Jan 12, 2004 | 1.437 | 1.460 | 1.405 | 1.445 | 36,360,308 | +0.01(+0.75%) |
Jan 09, 2004 | 1.398 | 1.469 | 1.398 | 1.434 | 49,091,224 | +0.02(+1.70%) |
Jan 08, 2004 | 1.441 | 1.442 | 1.389 | 1.411 | 52,317,168 | -0.02(-1.60%) |
Jan 07, 2004 | 1.345 | 1.436 | 1.330 | 1.433 | 64,789,896 | +0.10(+7.59%) |
Jan 06, 2004 | 1.329 | 1.348 | 1.326 | 1.332 | 22,589,862 | -0.01(-0.38%) |
Jan 05, 2004 | 1.336 | 1.352 | 1.334 | 1.337 | 28,279,186 | +0.00(+0.24%) |
Jan 02, 2004 | 1.343 | 1.362 | 1.333 | 1.334 | 29,424,008 | -0.01(-0.45%) |
Dec 31, 2003 | 1.342 | 1.352 | 1.330 | 1.340 | 20,389,368 | +0.00(+0.24%) |
Dec 30, 2003 | 1.348 | 1.357 | 1.328 | 1.337 | 21,972,746 | -0.01(-0.79%) |
Dec 29, 2003 | 1.350 | 1.359 | 1.343 | 1.347 | 29,546,232 | -0.01(-0.59%) |
Dec 26, 2003 | 1.356 | 1.367 | 1.350 | 1.356 | 7,571,605 | -0.00(-0.32%) |
Dec 24, 2003 | 1.364 | 1.373 | 1.356 | 1.360 | 7,326,049 | -0.01(-0.56%) |
Dec 23, 2003 | 1.373 | 1.391 | 1.346 | 1.367 | 37,033,752 | -0.00(-0.25%) |
Dec 22, 2003 | 1.361 | 1.377 | 1.356 | 1.371 | 21,766,406 | +0.01(+0.37%) |
Dec 19, 2003 | 1.362 | 1.372 | 1.346 | 1.366 | 41,053,244 | +0.01(+1.11%) |
Dec 18, 2003 | 1.324 | 1.360 | 1.322 | 1.351 | 47,339,276 | +0.04(+2.96%) |
Dec 17, 2003 | 1.287 | 1.327 | 1.279 | 1.312 | 28,139,426 | +0.02(+1.24%) |
Dec 16, 2003 | 1.290 | 1.309 | 1.270 | 1.296 | 34,565,384 | +0.01(+0.50%) |
Dec 15, 2003 | 1.301 | 1.330 | 1.287 | 1.290 | 31,576,602 | +0.00(+0.11%) |
Dec 12, 2003 | 1.299 | 1.299 | 1.269 | 1.288 | 20,307,186 | +0.00(+0.00%) |
Dec 11, 2003 | 1.276 | 1.296 | 1.274 | 1.288 | 38,741,320 | +0.00(+0.07%) |
Dec 10, 2003 | 1.293 | 1.305 | 1.271 | 1.287 | 31,860,078 | -0.02(-1.29%) |
Dec 09, 2003 | 1.319 | 1.330 | 1.296 | 1.304 | 26,488,196 | -0.01(-0.96%) |
Dec 08, 2003 | 1.322 | 1.339 | 1.296 | 1.317 | 29,571,182 | -0.01(-0.59%) |
Dec 05, 2003 | 1.349 | 1.353 | 1.323 | 1.325 | 36,890,188 | -0.02(-1.81%) |
Dec 04, 2003 | 1.356 | 1.366 | 1.313 | 1.349 | 45,927,656 | +0.00(+0.05%) |
Dec 03, 2003 | 1.368 | 1.400 | 1.341 | 1.348 | 36,128,776 | -0.03(-2.01%) |
Dec 02, 2003 | 1.381 | 1.411 | 1.376 | 1.376 | 38,166,648 | -0.01(-0.57%) |