Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 1.229 | 1.275 | 1.228 | 1.272 | 18,050,022 | +0.07(+5.83%) |
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%) |