Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.413 | 1.425 | 1.394 | 1.401 | 26,562,496 | -0.01(-0.83%) |
Apr 29, 2004 | 1.396 | 1.423 | 1.388 | 1.413 | 28,485,754 | +0.00(+0.23%) |
Apr 28, 2004 | 1.419 | 1.448 | 1.396 | 1.410 | 30,228,538 | -0.02(-1.72%) |
Apr 27, 2004 | 1.422 | 1.448 | 1.401 | 1.434 | 29,480,542 | +0.02(+1.35%) |
Apr 26, 2004 | 1.383 | 1.430 | 1.382 | 1.415 | 41,782,224 | +0.03(+2.38%) |
Apr 23, 2004 | 1.460 | 1.468 | 1.359 | 1.382 | 118,132,000 | +0.02(+1.52%) |
Apr 22, 2004 | 1.329 | 1.363 | 1.324 | 1.362 | 31,433,156 | +0.03(+2.39%) |
Apr 21, 2004 | 1.307 | 1.340 | 1.306 | 1.330 | 27,309,402 | +0.02(+1.47%) |
Apr 20, 2004 | 1.347 | 1.359 | 1.307 | 1.311 | 19,251,068 | -0.03(-2.55%) |
Apr 19, 2004 | 1.319 | 1.345 | 1.315 | 1.345 | 19,975,144 | +0.03(+2.04%) |
Apr 16, 2004 | 1.302 | 1.322 | 1.298 | 1.318 | 18,793,356 | +0.01(+0.77%) |
Apr 15, 2004 | 1.305 | 1.312 | 1.291 | 1.308 | 21,713,578 | +0.01(+0.51%) |
Apr 14, 2004 | 1.274 | 1.305 | 1.272 | 1.301 | 35,080,716 | +0.02(+1.85%) |
Apr 13, 2004 | 1.320 | 1.325 | 1.274 | 1.278 | 23,418,310 | -0.03(-2.61%) |
Apr 12, 2004 | 1.318 | 1.340 | 1.302 | 1.312 | 16,130,802 | -0.01(-0.73%) |
Apr 08, 2004 | 1.325 | 1.330 | 1.298 | 1.322 | 22,750,768 | +0.01(+0.86%) |
Apr 07, 2004 | 1.295 | 1.317 | 1.293 | 1.310 | 21,923,408 | +0.02(+1.17%) |
Apr 06, 2004 | 1.315 | 1.323 | 1.284 | 1.295 | 26,189,586 | -0.04(-2.76%) |
Apr 05, 2004 | 1.318 | 1.339 | 1.309 | 1.332 | 17,613,744 | +0.01(+0.96%) |
Apr 02, 2004 | 1.308 | 1.327 | 1.296 | 1.319 | 24,563,132 | +0.04(+2.80%) |
Apr 01, 2004 | 1.278 | 1.304 | 1.273 | 1.283 | 20,885,132 | +0.01(+0.65%) |
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,006,936 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,078,840 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,490 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,042,850 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,015,634 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,540,452 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,128,588 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,852,816 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,326 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,386 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,283,722 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,064 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.325 | 1.293 | 1.295 | 25,348,092 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,254,592 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,308 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.322 | 1.284 | 1.293 | 39,451,264 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,804,792 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,506 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,280 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.279 | 20,312,176 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,761,904 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,188,572 | -0.01(-0.71%) |
Mar 01, 2004 | 1.254 | 1.268 | 1.226 | 1.261 | 32,153,970 | +0.01(+1.01%) |
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%) |