Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.276 | 1.319 | 1.266 | 1.313 | 25,234,840 | +0.05(+3.71%) |
Mar 30, 2004 | 1.223 | 1.272 | 1.221 | 1.266 | 19,966,630 | +0.05(+4.06%) |
Mar 29, 2004 | 1.227 | 1.238 | 1.209 | 1.216 | 17,314,024 | +0.01(+0.84%) |
Mar 26, 2004 | 1.215 | 1.231 | 1.206 | 1.206 | 13,486,311 | -0.01(-0.71%) |
Mar 25, 2004 | 1.211 | 1.223 | 1.205 | 1.215 | 12,977,225 | -0.03(-2.33%) |
Mar 24, 2004 | 1.244 | 1.273 | 1.238 | 1.244 | 29,733,678 | -0.00(-0.31%) |
Mar 23, 2004 | 1.276 | 1.289 | 1.238 | 1.248 | 18,717,520 | -0.02(-1.49%) |
Mar 22, 2004 | 1.272 | 1.273 | 1.255 | 1.267 | 15,398,891 | -0.01(-1.01%) |
Mar 19, 2004 | 1.318 | 1.325 | 1.279 | 1.279 | 13,599,866 | -0.05(-3.66%) |
Mar 18, 2004 | 1.268 | 1.336 | 1.260 | 1.328 | 26,278,530 | +0.07(+5.22%) |
Mar 17, 2004 | 1.242 | 1.266 | 1.242 | 1.262 | 18,165,052 | +0.02(+1.64%) |
Mar 16, 2004 | 1.248 | 1.259 | 1.223 | 1.242 | 13,004,019 | +0.01(+1.08%) |
Mar 15, 2004 | 1.258 | 1.258 | 1.229 | 1.229 | 10,558,110 | -0.04(-3.12%) |
Mar 12, 2004 | 1.262 | 1.276 | 1.250 | 1.268 | 11,534,177 | +0.04(+3.52%) |
Mar 11, 2004 | 1.254 | 1.260 | 1.221 | 1.225 | 12,970,845 | -0.03(-2.22%) |
Mar 10, 2004 | 1.317 | 1.325 | 1.247 | 1.253 | 19,513,684 | -0.07(-5.13%) |
Mar 09, 2004 | 1.295 | 1.336 | 1.295 | 1.321 | 24,478,228 | +0.02(+1.66%) |
Mar 08, 2004 | 1.313 | 1.315 | 1.293 | 1.299 | 14,863,012 | +0.01(+0.73%) |
Mar 05, 2004 | 1.287 | 1.301 | 1.281 | 1.290 | 20,775,554 | +0.00(+0.34%) |
Mar 04, 2004 | 1.317 | 1.320 | 1.279 | 1.285 | 8,918,572 | -0.03(-2.35%) |
Mar 03, 2004 | 1.313 | 1.325 | 1.299 | 1.316 | 16,136,364 | +0.02(+1.33%) |
Mar 02, 2004 | 1.274 | 1.312 | 1.267 | 1.299 | 25,727,338 | +0.01(+0.39%) |
Mar 01, 2004 | 1.250 | 1.297 | 1.249 | 1.294 | 17,747,832 | +0.07(+5.83%) |
Feb 27, 2004 | 1.221 | 1.223 | 1.211 | 1.223 | 10,100,060 | +0.01(+1.10%) |
Feb 26, 2004 | 1.205 | 1.214 | 1.201 | 1.209 | 8,474,558 | -0.01(-0.74%) |
Feb 25, 2004 | 1.198 | 1.220 | 1.198 | 1.218 | 11,093,990 | +0.04(+3.29%) |
Feb 24, 2004 | 1.199 | 1.199 | 1.178 | 1.180 | 5,972,509 | -0.03(-2.08%) |
Feb 23, 2004 | 1.180 | 1.221 | 1.180 | 1.205 | 10,434,347 | +0.01(+1.25%) |
Feb 20, 2004 | 1.136 | 1.192 | 1.126 | 1.190 | 34,948,300 | +0.00(+0.03%) |
Feb 19, 2004 | 1.198 | 1.210 | 1.180 | 1.189 | 25,894,482 | -0.04(-2.94%) |
Feb 18, 2004 | 1.256 | 1.262 | 1.223 | 1.225 | 16,959,322 | -0.03(-2.31%) |
Feb 17, 2004 | 1.250 | 1.261 | 1.235 | 1.254 | 19,013,528 | -0.01(-0.78%) |
Feb 13, 2004 | 1.303 | 1.307 | 1.256 | 1.264 | 14,285,027 | -0.02(-1.92%) |
Feb 12, 2004 | 1.285 | 1.305 | 1.270 | 1.289 | 15,035,259 | +0.01(+0.83%) |
Feb 11, 2004 | 1.232 | 1.283 | 1.232 | 1.278 | 19,435,854 | +0.05(+4.28%) |
Feb 10, 2004 | 1.209 | 1.232 | 1.203 | 1.226 | 13,520,760 | +0.03(+2.12%) |
Feb 09, 2004 | 1.195 | 1.209 | 1.194 | 1.200 | 10,530,040 | +0.02(+1.76%) |
Feb 06, 2004 | 1.133 | 1.191 | 1.133 | 1.180 | 14,905,116 | +0.03(+2.80%) |
Feb 05, 2004 | 1.166 | 1.174 | 1.138 | 1.147 | 13,254,096 | -0.02(-2.04%) |
Feb 04, 2004 | 1.199 | 1.203 | 1.156 | 1.171 | 23,967,866 | -0.02(-1.52%) |
Feb 03, 2004 | 1.171 | 1.189 | 1.160 | 1.189 | 13,920,118 | +0.01(+1.07%) |
Feb 02, 2004 | 1.152 | 1.177 | 1.111 | 1.177 | 37,039,508 | +0.02(+2.14%) |
Jan 30, 2004 | 1.168 | 1.194 | 1.130 | 1.152 | 50,197,912 | -0.03(-2.42%) |
Jan 29, 2004 | 1.238 | 1.238 | 1.176 | 1.181 | 57,780,612 | -0.08(-6.46%) |
Jan 28, 2004 | 1.290 | 1.299 | 1.260 | 1.262 | 12,616,144 | -0.03(-2.28%) |
Jan 27, 2004 | 1.299 | 1.302 | 1.271 | 1.292 | 13,496,518 | -0.00(-0.27%) |
Jan 26, 2004 | 1.297 | 1.316 | 1.290 | 1.295 | 12,368,618 | +0.00(+0.00%) |
Jan 23, 2004 | 1.278 | 1.296 | 1.274 | 1.295 | 22,431,678 | +0.01(+0.61%) |
Jan 22, 2004 | 1.296 | 1.310 | 1.282 | 1.287 | 16,964,426 | -0.02(-1.20%) |
Jan 21, 2004 | 1.328 | 1.328 | 1.303 | 1.303 | 14,168,920 | -0.03(-2.52%) |
Jan 20, 2004 | 1.305 | 1.340 | 1.303 | 1.337 | 17,658,518 | +0.07(+5.47%) |
Jan 16, 2004 | 1.234 | 1.268 | 1.232 | 1.267 | 14,085,986 | +0.03(+2.25%) |
Jan 15, 2004 | 1.266 | 1.283 | 1.237 | 1.240 | 21,806,484 | -0.05(-3.77%) |
Jan 14, 2004 | 1.321 | 1.321 | 1.252 | 1.288 | 27,091,280 | -0.04(-2.72%) |
Jan 13, 2004 | 1.332 | 1.342 | 1.318 | 1.324 | 20,321,332 | -0.01(-0.59%) |
Jan 12, 2004 | 1.308 | 1.332 | 1.298 | 1.332 | 24,604,542 | +0.04(+3.13%) |
Jan 09, 2004 | 1.286 | 1.313 | 1.282 | 1.292 | 20,866,142 | +0.00(+0.15%) |
Jan 08, 2004 | 1.309 | 1.303 | 1.281 | 1.290 | 24,239,634 | -0.02(-1.47%) |
Jan 07, 2004 | 1.356 | 1.365 | 1.298 | 1.309 | 35,303,000 | -0.02(-1.27%) |
Jan 06, 2004 | 1.270 | 1.339 | 1.270 | 1.326 | 44,113,124 | +0.06(+4.41%) |
Jan 05, 2004 | 1.225 | 1.277 | 1.219 | 1.270 | 26,931,792 | +0.09(+7.29%) |