Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.124 | 1.124 | 1.088 | 1.113 | 23,901,284 | -0.00(-0.07%) |
Apr 29, 2004 | 1.161 | 1.169 | 1.085 | 1.113 | 46,245,512 | -0.06(-4.71%) |
Apr 28, 2004 | 1.222 | 1.222 | 1.169 | 1.169 | 24,018,160 | -0.05(-4.20%) |
Apr 27, 2004 | 1.219 | 1.236 | 1.212 | 1.220 | 16,335,466 | +0.01(+0.57%) |
Apr 26, 2004 | 1.244 | 1.253 | 1.203 | 1.213 | 13,731,713 | -0.02(-1.72%) |
Apr 23, 2004 | 1.219 | 1.246 | 1.219 | 1.234 | 17,134,124 | +0.01(+0.63%) |
Apr 22, 2004 | 1.230 | 1.230 | 1.202 | 1.226 | 19,232,710 | +0.03(+2.08%) |
Apr 21, 2004 | 1.206 | 1.213 | 1.189 | 1.201 | 20,635,230 | -0.02(-1.89%) |
Apr 20, 2004 | 1.255 | 1.261 | 1.223 | 1.224 | 17,614,616 | -0.04(-3.17%) |
Apr 19, 2004 | 1.263 | 1.274 | 1.252 | 1.264 | 9,783,878 | -0.00(-0.18%) |
Apr 16, 2004 | 1.272 | 1.288 | 1.263 | 1.267 | 14,540,759 | -0.01(-0.84%) |
Apr 15, 2004 | 1.290 | 1.301 | 1.261 | 1.278 | 16,109,504 | -0.02(-1.86%) |
Apr 14, 2004 | 1.307 | 1.318 | 1.301 | 1.302 | 16,260,145 | -0.03(-2.00%) |
Apr 13, 2004 | 1.363 | 1.372 | 1.328 | 1.328 | 17,322,424 | -0.02(-1.82%) |
Apr 12, 2004 | 1.334 | 1.366 | 1.334 | 1.353 | 13,420,042 | +0.03(+2.15%) |
Apr 08, 2004 | 1.311 | 1.335 | 1.300 | 1.324 | 13,077,203 | +0.03(+2.02%) |
Apr 07, 2004 | 1.294 | 1.309 | 1.292 | 1.298 | 7,386,607 | -0.01(-0.65%) |
Apr 06, 2004 | 1.291 | 1.317 | 1.288 | 1.307 | 12,030,508 | +0.00(+0.30%) |
Apr 05, 2004 | 1.298 | 1.312 | 1.290 | 1.303 | 8,695,626 | -0.00(-0.18%) |
Apr 02, 2004 | 1.303 | 1.318 | 1.287 | 1.305 | 13,858,979 | +0.01(+0.65%) |
Apr 01, 2004 | 1.297 | 1.323 | 1.278 | 1.297 | 26,801,124 | +0.01(+0.54%) |
Mar 31, 2004 | 1.254 | 1.296 | 1.244 | 1.290 | 25,684,302 | +0.05(+3.71%) |
Mar 30, 2004 | 1.202 | 1.250 | 1.199 | 1.244 | 20,322,260 | +0.05(+4.06%) |
Mar 29, 2004 | 1.205 | 1.217 | 1.188 | 1.195 | 17,622,408 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.209 | 1.185 | 1.185 | 13,726,518 | -0.01(-0.71%) |
Mar 25, 2004 | 1.190 | 1.202 | 1.184 | 1.194 | 13,208,365 | -0.03(-2.33%) |
Mar 24, 2004 | 1.222 | 1.251 | 1.217 | 1.222 | 30,263,272 | -0.00(-0.31%) |
Mar 23, 2004 | 1.253 | 1.267 | 1.217 | 1.226 | 19,050,902 | -0.02(-1.49%) |
Mar 22, 2004 | 1.249 | 1.251 | 1.233 | 1.244 | 15,673,165 | -0.01(-1.01%) |
Mar 19, 2004 | 1.295 | 1.301 | 1.257 | 1.257 | 13,842,096 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.313 | 1.238 | 1.305 | 26,746,582 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.244 | 1.220 | 1.240 | 18,488,594 | +0.02(+1.64%) |
Mar 16, 2004 | 1.226 | 1.237 | 1.201 | 1.220 | 13,235,636 | +0.01(+1.08%) |
Mar 15, 2004 | 1.236 | 1.236 | 1.207 | 1.207 | 10,746,163 | -0.04(-3.12%) |
Mar 12, 2004 | 1.240 | 1.254 | 1.228 | 1.246 | 11,739,615 | +0.04(+3.52%) |
Mar 11, 2004 | 1.232 | 1.238 | 1.199 | 1.204 | 13,201,872 | -0.03(-2.22%) |
Mar 10, 2004 | 1.294 | 1.302 | 1.225 | 1.231 | 19,861,246 | -0.07(-5.13%) |
Mar 09, 2004 | 1.272 | 1.312 | 1.272 | 1.298 | 24,914,216 | +0.02(+1.66%) |
Mar 08, 2004 | 1.290 | 1.292 | 1.271 | 1.276 | 15,127,740 | +0.01(+0.73%) |
Mar 05, 2004 | 1.264 | 1.278 | 1.259 | 1.267 | 21,145,592 | +0.00(+0.33%) |
Mar 04, 2004 | 1.294 | 1.297 | 1.257 | 1.263 | 9,077,423 | -0.03(-2.35%) |
Mar 03, 2004 | 1.290 | 1.301 | 1.277 | 1.293 | 16,423,773 | +0.02(+1.33%) |
Mar 02, 2004 | 1.251 | 1.289 | 1.245 | 1.276 | 26,185,574 | +0.01(+0.39%) |
Mar 01, 2004 | 1.228 | 1.274 | 1.227 | 1.271 | 18,063,942 | +0.07(+5.83%) |
Feb 27, 2004 | 1.199 | 1.201 | 1.190 | 1.201 | 10,279,955 | +0.01(+1.10%) |
Feb 26, 2004 | 1.184 | 1.193 | 1.180 | 1.188 | 8,625,500 | -0.01(-0.74%) |
Feb 25, 2004 | 1.177 | 1.199 | 1.177 | 1.197 | 11,291,587 | +0.04(+3.29%) |
Feb 24, 2004 | 1.178 | 1.178 | 1.158 | 1.159 | 6,078,886 | -0.02(-2.08%) |
Feb 23, 2004 | 1.159 | 1.199 | 1.159 | 1.184 | 10,620,196 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.171 | 1.107 | 1.169 | 35,570,772 | +0.00(+0.03%) |
Feb 19, 2004 | 1.177 | 1.189 | 1.159 | 1.169 | 26,355,694 | -0.04(-2.94%) |
Feb 18, 2004 | 1.234 | 1.240 | 1.202 | 1.204 | 17,261,390 | -0.03(-2.31%) |
Feb 17, 2004 | 1.228 | 1.239 | 1.214 | 1.232 | 19,352,184 | -0.01(-0.78%) |
Feb 13, 2004 | 1.281 | 1.284 | 1.234 | 1.242 | 14,539,461 | -0.02(-1.91%) |
Feb 12, 2004 | 1.262 | 1.282 | 1.247 | 1.266 | 15,303,055 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.261 | 1.211 | 1.256 | 19,782,030 | +0.05(+4.28%) |
Feb 10, 2004 | 1.188 | 1.210 | 1.182 | 1.204 | 13,761,581 | +0.03(+2.12%) |
Feb 09, 2004 | 1.174 | 1.188 | 1.173 | 1.179 | 10,717,593 | +0.02(+1.76%) |
Feb 06, 2004 | 1.113 | 1.170 | 1.113 | 1.159 | 15,170,595 | +0.03(+2.80%) |
Feb 05, 2004 | 1.146 | 1.153 | 1.118 | 1.127 | 13,490,168 | -0.02(-2.04%) |
Feb 04, 2004 | 1.178 | 1.182 | 1.136 | 1.151 | 24,394,764 | -0.02(-1.52%) |
Feb 03, 2004 | 1.150 | 1.169 | 1.140 | 1.169 | 14,168,053 | +0.01(+1.07%) |