Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.200 | 1.202 | 1.191 | 1.202 | 10,272,032 | +0.01(+1.10%) |
Feb 26, 2004 | 1.185 | 1.194 | 1.181 | 1.189 | 8,618,853 | -0.01(-0.74%) |
Feb 25, 2004 | 1.178 | 1.200 | 1.178 | 1.198 | 11,282,885 | +0.04(+3.29%) |
Feb 24, 2004 | 1.179 | 1.179 | 1.159 | 1.160 | 6,074,202 | -0.02(-2.08%) |
Feb 23, 2004 | 1.160 | 1.200 | 1.160 | 1.184 | 10,612,011 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.172 | 1.107 | 1.170 | 35,543,360 | +0.00(+0.03%) |
Feb 19, 2004 | 1.178 | 1.190 | 1.160 | 1.169 | 26,335,384 | -0.04(-2.94%) |
Feb 18, 2004 | 1.235 | 1.241 | 1.203 | 1.205 | 17,248,086 | -0.03(-2.31%) |
Feb 17, 2004 | 1.229 | 1.240 | 1.215 | 1.233 | 19,337,270 | -0.01(-0.78%) |
Feb 13, 2004 | 1.282 | 1.285 | 1.235 | 1.243 | 14,528,256 | -0.02(-1.92%) |
Feb 12, 2004 | 1.263 | 1.283 | 1.248 | 1.267 | 15,291,262 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.262 | 1.211 | 1.257 | 19,766,784 | +0.05(+4.28%) |
Feb 10, 2004 | 1.189 | 1.211 | 1.183 | 1.205 | 13,750,976 | +0.03(+2.12%) |
Feb 09, 2004 | 1.175 | 1.189 | 1.174 | 1.180 | 10,709,333 | +0.02(+1.76%) |
Feb 06, 2004 | 1.114 | 1.171 | 1.114 | 1.160 | 15,158,904 | +0.03(+2.80%) |
Feb 05, 2004 | 1.147 | 1.154 | 1.119 | 1.128 | 13,479,772 | -0.02(-2.04%) |
Feb 04, 2004 | 1.179 | 1.183 | 1.137 | 1.152 | 24,375,964 | -0.02(-1.52%) |
Feb 03, 2004 | 1.151 | 1.169 | 1.141 | 1.169 | 14,157,134 | +0.01(+1.07%) |
Feb 02, 2004 | 1.133 | 1.157 | 1.093 | 1.157 | 37,670,176 | +0.02(+2.14%) |
Jan 30, 2004 | 1.148 | 1.174 | 1.111 | 1.133 | 51,052,624 | -0.03(-2.42%) |
Jan 29, 2004 | 1.217 | 1.217 | 1.156 | 1.161 | 58,764,432 | -0.08(-6.46%) |
Jan 28, 2004 | 1.268 | 1.278 | 1.238 | 1.241 | 12,830,957 | -0.03(-2.28%) |
Jan 27, 2004 | 1.277 | 1.280 | 1.250 | 1.270 | 13,726,321 | -0.00(-0.27%) |
Jan 26, 2004 | 1.275 | 1.294 | 1.268 | 1.273 | 12,579,217 | +0.00(+0.00%) |
Jan 23, 2004 | 1.257 | 1.275 | 1.252 | 1.273 | 22,813,618 | +0.01(+0.61%) |
Jan 22, 2004 | 1.274 | 1.288 | 1.260 | 1.266 | 17,253,278 | -0.02(-1.20%) |
Jan 21, 2004 | 1.306 | 1.306 | 1.281 | 1.281 | 14,410,172 | -0.03(-2.52%) |
Jan 20, 2004 | 1.283 | 1.318 | 1.282 | 1.314 | 17,959,188 | +0.07(+5.47%) |
Jan 16, 2004 | 1.214 | 1.247 | 1.212 | 1.246 | 14,325,826 | +0.03(+2.24%) |
Jan 15, 2004 | 1.245 | 1.261 | 1.216 | 1.219 | 22,177,780 | -0.05(-3.77%) |
Jan 14, 2004 | 1.299 | 1.299 | 1.231 | 1.267 | 27,552,560 | -0.04(-2.72%) |
Jan 13, 2004 | 1.310 | 1.319 | 1.296 | 1.302 | 20,667,340 | -0.01(-0.59%) |
Jan 12, 2004 | 1.286 | 1.310 | 1.277 | 1.310 | 25,023,480 | +0.04(+3.13%) |
Jan 09, 2004 | 1.265 | 1.291 | 1.261 | 1.270 | 21,221,428 | +0.00(+0.15%) |
Jan 08, 2004 | 1.287 | 1.281 | 1.260 | 1.268 | 24,652,358 | -0.02(-1.47%) |
Jan 07, 2004 | 1.333 | 1.342 | 1.277 | 1.287 | 35,904,100 | -0.02(-1.27%) |
Jan 06, 2004 | 1.249 | 1.317 | 1.249 | 1.304 | 44,864,232 | +0.06(+4.41%) |
Jan 05, 2004 | 1.204 | 1.255 | 1.199 | 1.248 | 27,390,356 | +0.08(+7.28%) |
Jan 02, 2004 | 1.136 | 1.176 | 1.136 | 1.164 | 20,752,984 | +0.04(+3.28%) |
Dec 31, 2003 | 1.120 | 1.129 | 1.119 | 1.127 | 3,477,646 | +0.01(+0.58%) |
Dec 30, 2003 | 1.124 | 1.130 | 1.117 | 1.120 | 7,975,229 | -0.01(-0.68%) |
Dec 29, 2003 | 1.089 | 1.131 | 1.089 | 1.128 | 11,559,280 | +0.05(+4.24%) |
Dec 26, 2003 | 1.102 | 1.102 | 1.074 | 1.082 | 5,116,551 | -0.02(-1.47%) |
Dec 24, 2003 | 1.092 | 1.104 | 1.089 | 1.098 | 3,068,893 | -0.00(-0.24%) |
Dec 23, 2003 | 1.119 | 1.117 | 1.091 | 1.101 | 13,246,198 | -0.02(-1.65%) |
Dec 22, 2003 | 1.089 | 1.122 | 1.089 | 1.119 | 16,176,245 | +0.03(+2.58%) |
Dec 19, 2003 | 1.090 | 1.096 | 1.088 | 1.091 | 12,006,963 | +0.00(+0.25%) |
Dec 18, 2003 | 1.059 | 1.090 | 1.058 | 1.089 | 13,029,494 | +0.03(+2.43%) |
Dec 17, 2003 | 1.042 | 1.064 | 1.042 | 1.063 | 10,604,225 | +0.02(+1.96%) |
Dec 16, 2003 | 1.042 | 1.043 | 1.038 | 1.042 | 10,951,990 | +0.01(+0.71%) |
Dec 15, 2003 | 1.050 | 1.050 | 1.027 | 1.035 | 13,072,316 | -0.01(-1.10%) |
Dec 12, 2003 | 1.056 | 1.060 | 1.033 | 1.047 | 20,755,578 | +0.00(+0.04%) |
Dec 11, 2003 | 1.027 | 1.058 | 1.026 | 1.046 | 30,581,226 | +0.02(+2.22%) |
Dec 10, 2003 | 1.030 | 1.037 | 1.018 | 1.023 | 23,173,062 | +0.01(+0.53%) |
Dec 09, 2003 | 0.9895 | 1.038 | 0.9872 | 1.018 | 34,962,024 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9737 | 0.9818 | 0.9687 | 0.9768 | 11,516,459 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9671 | 0.9799 | 0.9671 | 0.9768 | 9,414,299 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9675 | 0.9698 | 0.9587 | 0.9691 | 18,409,464 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9710 | 0.9729 | 0.9668 | 0.9675 | 13,551,141 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9749 | 0.9795 | 0.9621 | 0.9779 | 9,668,635 | -0.00(-0.20%) |