Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,007,384 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,079,136 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,948 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,043,386 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,016,082 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,541,220 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,129,284 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,853,366 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,734 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,696 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,284,142 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,764 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.324 | 1.293 | 1.295 | 25,348,530 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,255,028 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,888 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.321 | 1.284 | 1.293 | 39,451,944 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,805,408 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,912 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,844 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.278 | 20,312,528 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,762,400 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,189,196 | -0.01(-0.71%) |
Mar 01, 2004 | 1.254 | 1.268 | 1.226 | 1.261 | 32,154,526 | +0.01(+1.01%) |
Feb 27, 2004 | 1.259 | 1.271 | 1.243 | 1.248 | 36,550,156 | -0.01(-0.59%) |
Feb 26, 2004 | 1.256 | 1.269 | 1.246 | 1.255 | 31,071,654 | -0.00(-0.31%) |
Feb 25, 2004 | 1.243 | 1.276 | 1.238 | 1.259 | 26,525,988 | +0.01(+1.20%) |
Feb 24, 2004 | 1.246 | 1.253 | 1.225 | 1.244 | 29,082,042 | -0.00(-0.37%) |
Feb 23, 2004 | 1.275 | 1.282 | 1.244 | 1.249 | 31,813,138 | -0.03(-2.43%) |
Feb 20, 2004 | 1.289 | 1.299 | 1.260 | 1.280 | 30,995,548 | -0.00(-0.14%) |
Feb 19, 2004 | 1.328 | 1.336 | 1.276 | 1.282 | 28,929,832 | -0.04(-3.20%) |
Feb 18, 2004 | 1.340 | 1.357 | 1.317 | 1.324 | 26,225,916 | -0.01(-1.08%) |
Feb 17, 2004 | 1.350 | 1.352 | 1.319 | 1.339 | 21,979,236 | -0.00(-0.15%) |
Feb 13, 2004 | 1.372 | 1.373 | 1.334 | 1.341 | 26,803,230 | -0.02(-1.45%) |
Feb 12, 2004 | 1.343 | 1.372 | 1.338 | 1.360 | 36,059,820 | +0.01(+0.96%) |
Feb 11, 2004 | 1.325 | 1.350 | 1.300 | 1.347 | 29,282,090 | +0.03(+2.14%) |
Feb 10, 2004 | 1.327 | 1.333 | 1.313 | 1.319 | 29,574,552 | -0.01(-0.61%) |
Feb 09, 2004 | 1.300 | 1.357 | 1.295 | 1.327 | 36,023,940 | +0.03(+2.05%) |
Feb 06, 2004 | 1.288 | 1.304 | 1.286 | 1.301 | 21,459,544 | +0.01(+1.00%) |
Feb 05, 2004 | 1.304 | 1.304 | 1.273 | 1.288 | 38,872,456 | -0.00(-0.36%) |
Feb 04, 2004 | 1.292 | 1.304 | 1.279 | 1.292 | 42,333,076 | -0.00(-0.02%) |
Feb 03, 2004 | 1.304 | 1.311 | 1.289 | 1.293 | 38,383,208 | -0.00(-0.11%) |
Feb 02, 2004 | 1.268 | 1.311 | 1.262 | 1.294 | 65,802,892 | +0.03(+2.66%) |
Jan 30, 2004 | 1.251 | 1.283 | 1.221 | 1.260 | 224,416,304 | -0.14(-9.69%) |
Jan 29, 2004 | 1.412 | 1.422 | 1.387 | 1.396 | 39,720,488 | -0.01(-0.54%) |
Jan 28, 2004 | 1.411 | 1.448 | 1.378 | 1.403 | 61,960,656 | -0.00(-0.07%) |
Jan 27, 2004 | 1.479 | 1.481 | 1.404 | 1.404 | 79,236,576 | -0.08(-5.38%) |
Jan 26, 2004 | 1.498 | 1.506 | 1.473 | 1.484 | 51,044,968 | -0.03(-1.86%) |
Jan 23, 2004 | 1.505 | 1.522 | 1.498 | 1.512 | 33,449,404 | +0.01(+0.84%) |
Jan 22, 2004 | 1.523 | 1.529 | 1.485 | 1.499 | 35,560,784 | -0.00(-0.26%) |
Jan 21, 2004 | 1.461 | 1.526 | 1.458 | 1.503 | 58,122,768 | +0.04(+2.86%) |
Jan 20, 2004 | 1.456 | 1.466 | 1.436 | 1.461 | 30,000,742 | +0.00(+0.25%) |
Jan 16, 2004 | 1.435 | 1.469 | 1.421 | 1.458 | 37,320,992 | +0.03(+2.33%) |
Jan 15, 2004 | 1.397 | 1.431 | 1.393 | 1.425 | 35,671,636 | +0.02(+1.51%) |
Jan 14, 2004 | 1.422 | 1.436 | 1.394 | 1.403 | 27,620,982 | -0.01(-0.64%) |
Jan 13, 2004 | 1.438 | 1.445 | 1.394 | 1.412 | 37,410,136 | -0.03(-2.28%) |
Jan 12, 2004 | 1.437 | 1.460 | 1.405 | 1.445 | 36,360,936 | +0.01(+0.75%) |
Jan 09, 2004 | 1.398 | 1.469 | 1.398 | 1.434 | 49,092,072 | +0.02(+1.70%) |
Jan 08, 2004 | 1.441 | 1.442 | 1.389 | 1.410 | 52,318,072 | -0.02(-1.60%) |
Jan 07, 2004 | 1.344 | 1.436 | 1.330 | 1.433 | 64,791,016 | +0.10(+7.59%) |
Jan 06, 2004 | 1.329 | 1.348 | 1.326 | 1.332 | 22,590,252 | -0.01(-0.38%) |
Jan 05, 2004 | 1.336 | 1.352 | 1.334 | 1.337 | 28,279,674 | +0.00(+0.24%) |