Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.021 | 1.025 | 1.003 | 1.006 | 21,894,896 | -0.01(-0.87%) |
May 27, 2004 | 0.9999 | 1.015 | 0.9910 | 1.015 | 32,073,500 | +0.03(+3.09%) |
May 26, 2004 | 1.002 | 1.003 | 0.9841 | 0.9841 | 33,502,190 | -0.02(-1.58%) |
May 25, 2004 | 1.002 | 1.005 | 0.9899 | 0.9999 | 24,154,070 | -0.00(-0.19%) |
May 24, 2004 | 0.9691 | 1.002 | 0.9633 | 1.002 | 44,567,072 | +0.06(+6.78%) |
May 21, 2004 | 0.9344 | 0.9710 | 0.9128 | 0.9383 | 38,465,620 | -0.01(-1.22%) |
May 20, 2004 | 0.9845 | 0.9853 | 0.9440 | 0.9498 | 34,357,328 | -0.04(-3.75%) |
May 19, 2004 | 1.023 | 1.023 | 0.9856 | 0.9868 | 28,188,398 | +0.00(+0.00%) |
May 18, 2004 | 1.025 | 1.038 | 0.9845 | 0.9868 | 23,266,490 | -0.01(-1.00%) |
May 17, 2004 | 0.9903 | 1.023 | 0.9903 | 0.9968 | 21,246,082 | -0.04(-3.76%) |
May 14, 2004 | 1.085 | 1.098 | 1.029 | 1.036 | 32,457,598 | -0.03(-2.86%) |
May 13, 2004 | 1.044 | 1.070 | 1.043 | 1.066 | 24,565,418 | +0.00(+0.25%) |
May 12, 2004 | 1.077 | 1.079 | 1.036 | 1.063 | 24,975,468 | -0.01(-1.25%) |
May 11, 2004 | 1.004 | 1.081 | 1.004 | 1.077 | 27,974,290 | +0.09(+9.39%) |
May 10, 2004 | 0.9883 | 1.014 | 0.9760 | 0.9845 | 46,037,288 | -0.07(-6.92%) |
May 07, 2004 | 1.060 | 1.087 | 1.044 | 1.058 | 26,462,552 | -0.05(-4.69%) |
May 06, 2004 | 1.186 | 1.186 | 1.108 | 1.110 | 30,609,774 | -0.08(-7.10%) |
May 05, 2004 | 1.181 | 1.198 | 1.164 | 1.194 | 31,637,496 | +0.04(+3.06%) |
May 04, 2004 | 1.154 | 1.172 | 1.137 | 1.159 | 32,312,264 | +0.04(+3.40%) |
May 03, 2004 | 1.118 | 1.122 | 1.089 | 1.121 | 28,185,802 | +0.01(+0.66%) |
Apr 30, 2004 | 1.125 | 1.125 | 1.089 | 1.114 | 23,882,864 | -0.00(-0.07%) |
Apr 29, 2004 | 1.162 | 1.169 | 1.086 | 1.114 | 46,209,872 | -0.06(-4.71%) |
Apr 28, 2004 | 1.223 | 1.223 | 1.169 | 1.169 | 23,999,652 | -0.05(-4.20%) |
Apr 27, 2004 | 1.220 | 1.237 | 1.213 | 1.221 | 16,322,877 | +0.01(+0.57%) |
Apr 26, 2004 | 1.245 | 1.254 | 1.204 | 1.214 | 13,721,131 | -0.02(-1.72%) |
Apr 23, 2004 | 1.220 | 1.246 | 1.220 | 1.235 | 17,120,920 | +0.01(+0.63%) |
Apr 22, 2004 | 1.231 | 1.231 | 1.203 | 1.227 | 19,217,888 | +0.03(+2.08%) |
Apr 21, 2004 | 1.207 | 1.214 | 1.190 | 1.202 | 20,619,328 | -0.02(-1.89%) |
Apr 20, 2004 | 1.256 | 1.262 | 1.224 | 1.225 | 17,601,042 | -0.04(-3.17%) |
Apr 19, 2004 | 1.264 | 1.275 | 1.253 | 1.265 | 9,776,338 | -0.00(-0.18%) |
Apr 16, 2004 | 1.273 | 1.289 | 1.264 | 1.268 | 14,529,554 | -0.01(-0.84%) |
Apr 15, 2004 | 1.291 | 1.302 | 1.262 | 1.278 | 16,097,090 | -0.02(-1.86%) |
Apr 14, 2004 | 1.308 | 1.319 | 1.302 | 1.303 | 16,247,615 | -0.03(-2.00%) |
Apr 13, 2004 | 1.364 | 1.373 | 1.329 | 1.329 | 17,309,076 | -0.02(-1.82%) |
Apr 12, 2004 | 1.335 | 1.367 | 1.335 | 1.354 | 13,409,700 | +0.03(+2.15%) |
Apr 08, 2004 | 1.312 | 1.336 | 1.301 | 1.325 | 13,067,126 | +0.03(+2.02%) |
Apr 07, 2004 | 1.295 | 1.310 | 1.293 | 1.299 | 7,380,914 | -0.01(-0.65%) |
Apr 06, 2004 | 1.292 | 1.318 | 1.289 | 1.308 | 12,021,236 | +0.00(+0.30%) |
Apr 05, 2004 | 1.299 | 1.313 | 1.291 | 1.304 | 8,688,925 | -0.00(-0.18%) |
Apr 02, 2004 | 1.304 | 1.319 | 1.288 | 1.306 | 13,848,298 | +0.01(+0.65%) |
Apr 01, 2004 | 1.298 | 1.324 | 1.279 | 1.298 | 26,780,470 | +0.01(+0.54%) |
Mar 31, 2004 | 1.255 | 1.297 | 1.245 | 1.291 | 25,664,510 | +0.05(+3.72%) |
Mar 30, 2004 | 1.203 | 1.251 | 1.200 | 1.245 | 20,306,598 | +0.05(+4.06%) |
Mar 29, 2004 | 1.206 | 1.218 | 1.189 | 1.196 | 17,608,828 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.210 | 1.186 | 1.186 | 13,715,940 | -0.01(-0.71%) |
Mar 25, 2004 | 1.191 | 1.203 | 1.185 | 1.194 | 13,198,186 | -0.03(-2.33%) |
Mar 24, 2004 | 1.223 | 1.252 | 1.218 | 1.223 | 30,239,950 | -0.00(-0.31%) |
Mar 23, 2004 | 1.254 | 1.268 | 1.218 | 1.227 | 19,036,220 | -0.02(-1.49%) |
Mar 22, 2004 | 1.250 | 1.252 | 1.234 | 1.245 | 15,661,086 | -0.01(-1.01%) |
Mar 19, 2004 | 1.296 | 1.302 | 1.258 | 1.258 | 13,831,429 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.314 | 1.239 | 1.306 | 26,725,970 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.245 | 1.221 | 1.241 | 18,474,346 | +0.02(+1.64%) |
Mar 16, 2004 | 1.227 | 1.238 | 1.202 | 1.221 | 13,225,436 | +0.01(+1.08%) |
Mar 15, 2004 | 1.237 | 1.237 | 1.208 | 1.208 | 10,737,881 | -0.04(-3.12%) |
Mar 12, 2004 | 1.241 | 1.255 | 1.229 | 1.247 | 11,730,568 | +0.04(+3.52%) |
Mar 11, 2004 | 1.233 | 1.239 | 1.200 | 1.204 | 13,191,698 | -0.03(-2.22%) |
Mar 10, 2004 | 1.295 | 1.303 | 1.226 | 1.232 | 19,845,940 | -0.07(-5.13%) |
Mar 09, 2004 | 1.273 | 1.313 | 1.273 | 1.299 | 24,895,016 | +0.02(+1.66%) |
Mar 08, 2004 | 1.291 | 1.293 | 1.272 | 1.277 | 15,116,082 | +0.01(+0.73%) |
Mar 05, 2004 | 1.265 | 1.279 | 1.260 | 1.268 | 21,129,296 | +0.00(+0.34%) |
Mar 04, 2004 | 1.295 | 1.298 | 1.258 | 1.264 | 9,070,428 | -0.03(-2.35%) |
Mar 03, 2004 | 1.291 | 1.302 | 1.278 | 1.294 | 16,411,116 | +0.02(+1.33%) |
Mar 02, 2004 | 1.252 | 1.290 | 1.246 | 1.277 | 26,165,394 | +0.01(+0.39%) |