Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.294 | 1.314 | 1.278 | 1.312 | 5,282,373 | +0.02(+1.52%) |
May 27, 2004 | 1.308 | 1.315 | 1.278 | 1.292 | 3,182,640 | -0.01(-0.76%) |
May 26, 2004 | 1.293 | 1.321 | 1.291 | 1.302 | 9,100,309 | +0.01(+0.48%) |
May 25, 2004 | 1.255 | 1.296 | 1.233 | 1.296 | 8,853,592 | +0.04(+3.37%) |
May 24, 2004 | 1.254 | 1.265 | 1.246 | 1.254 | 6,435,772 | +0.03(+2.27%) |
May 21, 2004 | 1.220 | 1.231 | 1.207 | 1.226 | 4,309,606 | +0.02(+1.24%) |
May 20, 2004 | 1.209 | 1.246 | 1.205 | 1.211 | 7,173,278 | -0.01(-0.54%) |
May 19, 2004 | 1.221 | 1.265 | 1.209 | 1.217 | 9,334,689 | -0.00(-0.26%) |
May 18, 2004 | 1.218 | 1.261 | 1.199 | 1.221 | 22,889,110 | +0.06(+5.60%) |
May 17, 2004 | 1.120 | 1.177 | 1.112 | 1.156 | 22,418,586 | -0.04(-3.02%) |
May 14, 2004 | 1.246 | 1.246 | 1.122 | 1.192 | 25,687,578 | -0.05(-4.30%) |
May 13, 2004 | 1.221 | 1.268 | 1.200 | 1.246 | 7,759,229 | +0.02(+1.62%) |
May 12, 2004 | 1.212 | 1.229 | 1.187 | 1.226 | 10,165,595 | +0.01(+0.98%) |
May 11, 2004 | 1.217 | 1.238 | 1.204 | 1.214 | 6,277,169 | +0.00(+0.23%) |
May 10, 2004 | 1.199 | 1.238 | 1.177 | 1.211 | 14,360,654 | -0.00(-0.21%) |
May 07, 2004 | 1.253 | 1.257 | 1.213 | 1.214 | 13,471,594 | -0.04(-3.41%) |
May 06, 2004 | 1.263 | 1.276 | 1.253 | 1.256 | 7,148,606 | -0.02(-1.34%) |
May 05, 2004 | 1.250 | 1.283 | 1.247 | 1.273 | 5,187,211 | +0.03(+2.72%) |
May 04, 2004 | 1.213 | 1.259 | 1.213 | 1.240 | 6,794,392 | +0.02(+1.68%) |
May 03, 2004 | 1.228 | 1.248 | 1.207 | 1.219 | 11,979,841 | -0.01(-0.67%) |
Apr 30, 2004 | 1.238 | 1.270 | 1.225 | 1.227 | 7,110,717 | -0.01(-1.10%) |
Apr 29, 2004 | 1.254 | 1.284 | 1.223 | 1.241 | 7,946,028 | -0.03(-2.26%) |
Apr 28, 2004 | 1.319 | 1.320 | 1.248 | 1.270 | 13,246,906 | -0.05(-3.68%) |
Apr 27, 2004 | 1.351 | 1.353 | 1.316 | 1.318 | 9,040,392 | -0.03(-2.50%) |
Apr 26, 2004 | 1.363 | 1.372 | 1.340 | 1.352 | 6,779,412 | -0.02(-1.18%) |
Apr 23, 2004 | 1.385 | 1.399 | 1.348 | 1.368 | 9,133,792 | -0.01(-0.99%) |
Apr 22, 2004 | 1.343 | 1.390 | 1.326 | 1.382 | 7,185,613 | +0.04(+3.13%) |
Apr 21, 2004 | 1.320 | 1.348 | 1.306 | 1.340 | 8,302,886 | +0.02(+1.50%) |
Apr 20, 2004 | 1.305 | 1.371 | 1.292 | 1.320 | 20,106,502 | -0.04(-3.18%) |
Apr 19, 2004 | 1.323 | 1.375 | 1.316 | 1.363 | 9,164,631 | +0.05(+3.42%) |
Apr 16, 2004 | 1.315 | 1.321 | 1.301 | 1.318 | 5,774,925 | +0.00(+0.35%) |
Apr 15, 2004 | 1.316 | 1.333 | 1.286 | 1.314 | 7,194,425 | +0.00(+0.11%) |
Apr 14, 2004 | 1.307 | 1.319 | 1.305 | 1.312 | 10,072,195 | -0.01(-0.98%) |
Apr 13, 2004 | 1.372 | 1.373 | 1.319 | 1.325 | 9,436,900 | -0.01(-0.51%) |
Apr 12, 2004 | 1.332 | 1.340 | 1.324 | 1.332 | 3,268,110 | +0.00(+0.34%) |
Apr 08, 2004 | 1.345 | 1.368 | 1.318 | 1.328 | 3,895,475 | -0.00(-0.26%) |
Apr 07, 2004 | 1.340 | 1.341 | 1.308 | 1.331 | 4,988,076 | -0.01(-0.70%) |
Apr 06, 2004 | 1.379 | 1.380 | 1.329 | 1.340 | 4,887,627 | -0.04(-2.86%) |
Apr 05, 2004 | 1.371 | 1.381 | 1.357 | 1.380 | 5,896,520 | +0.02(+1.10%) |
Apr 02, 2004 | 1.342 | 1.376 | 1.337 | 1.365 | 8,940,824 | +0.05(+4.16%) |
Apr 01, 2004 | 1.283 | 1.315 | 1.283 | 1.310 | 6,341,491 | +0.03(+2.06%) |
Mar 31, 2004 | 1.282 | 1.295 | 1.263 | 1.284 | 8,956,685 | -0.00(-0.31%) |
Mar 30, 2004 | 1.297 | 1.309 | 1.268 | 1.288 | 8,926,726 | -0.01(-0.79%) |
Mar 29, 2004 | 1.279 | 1.317 | 1.279 | 1.298 | 7,657,899 | +0.03(+2.74%) |
Mar 26, 2004 | 1.259 | 1.293 | 1.250 | 1.263 | 7,688,738 | +0.01(+0.50%) |
Mar 25, 2004 | 1.206 | 1.271 | 1.203 | 1.257 | 15,294,651 | +0.06(+5.20%) |
Mar 24, 2004 | 1.194 | 1.207 | 1.145 | 1.195 | 14,716,630 | +0.01(+0.50%) |
Mar 23, 2004 | 1.224 | 1.224 | 1.189 | 1.189 | 9,072,994 | -0.02(-1.60%) |
Mar 22, 2004 | 1.236 | 1.236 | 1.185 | 1.208 | 8,406,860 | -0.04(-2.98%) |
Mar 19, 2004 | 1.249 | 1.275 | 1.227 | 1.246 | 6,336,204 | +0.00(+0.37%) |
Mar 18, 2004 | 1.265 | 1.265 | 1.223 | 1.241 | 6,928,323 | -0.02(-1.55%) |
Mar 17, 2004 | 1.240 | 1.271 | 1.234 | 1.261 | 9,603,434 | +0.03(+2.23%) |
Mar 16, 2004 | 1.226 | 1.254 | 1.210 | 1.233 | 12,542,002 | +0.02(+1.23%) |
Mar 15, 2004 | 1.246 | 1.248 | 1.210 | 1.218 | 8,360,159 | -0.02(-1.99%) |
Mar 12, 2004 | 1.221 | 1.255 | 1.215 | 1.243 | 7,305,447 | +0.03(+2.10%) |
Mar 11, 2004 | 1.194 | 1.251 | 1.190 | 1.217 | 11,667,921 | +0.02(+1.56%) |
Mar 10, 2004 | 1.224 | 1.252 | 1.194 | 1.198 | 10,465,179 | -0.03(-2.49%) |
Mar 09, 2004 | 1.263 | 1.283 | 1.223 | 1.229 | 13,653,988 | -0.04(-3.09%) |
Mar 08, 2004 | 1.319 | 1.319 | 1.263 | 1.268 | 11,038,794 | -0.05(-3.58%) |
Mar 05, 2004 | 1.286 | 1.319 | 1.259 | 1.315 | 11,708,453 | +0.02(+1.29%) |
Mar 04, 2004 | 1.291 | 1.313 | 1.278 | 1.299 | 6,804,084 | +0.02(+1.26%) |
Mar 03, 2004 | 1.299 | 1.311 | 1.270 | 1.282 | 15,557,228 | -0.02(-1.65%) |
Mar 02, 2004 | 1.325 | 1.338 | 1.291 | 1.304 | 13,649,582 | -0.05(-3.47%) |