Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.307 | 1.351 | 1.297 | 1.345 | 24,634,572 | +0.05(+3.72%) |
Mar 30, 2004 | 1.253 | 1.303 | 1.250 | 1.297 | 19,491,678 | +0.05(+4.06%) |
Mar 29, 2004 | 1.256 | 1.269 | 1.238 | 1.246 | 16,902,172 | +0.01(+0.84%) |
Mar 26, 2004 | 1.244 | 1.261 | 1.236 | 1.236 | 13,165,509 | -0.01(-0.71%) |
Mar 25, 2004 | 1.240 | 1.253 | 1.234 | 1.244 | 12,668,533 | -0.03(-2.33%) |
Mar 24, 2004 | 1.275 | 1.304 | 1.269 | 1.274 | 29,026,396 | -0.00(-0.31%) |
Mar 23, 2004 | 1.307 | 1.321 | 1.269 | 1.278 | 18,272,282 | -0.02(-1.48%) |
Mar 22, 2004 | 1.303 | 1.304 | 1.286 | 1.297 | 15,032,595 | -0.01(-1.01%) |
Mar 19, 2004 | 1.350 | 1.357 | 1.311 | 1.311 | 13,276,363 | -0.05(-3.66%) |
Mar 18, 2004 | 1.299 | 1.368 | 1.291 | 1.360 | 25,653,436 | +0.07(+5.22%) |
Mar 17, 2004 | 1.273 | 1.297 | 1.272 | 1.293 | 17,732,956 | +0.02(+1.64%) |
Mar 16, 2004 | 1.279 | 1.289 | 1.252 | 1.272 | 12,694,689 | +0.01(+1.08%) |
Mar 15, 2004 | 1.289 | 1.289 | 1.258 | 1.258 | 10,306,962 | -0.04(-3.12%) |
Mar 12, 2004 | 1.293 | 1.307 | 1.281 | 1.299 | 11,259,811 | +0.04(+3.52%) |
Mar 11, 2004 | 1.284 | 1.291 | 1.250 | 1.255 | 12,662,305 | -0.03(-2.22%) |
Mar 10, 2004 | 1.349 | 1.358 | 1.277 | 1.283 | 19,049,508 | -0.07(-5.13%) |
Mar 09, 2004 | 1.326 | 1.368 | 1.326 | 1.353 | 23,895,958 | +0.02(+1.66%) |
Mar 08, 2004 | 1.345 | 1.347 | 1.325 | 1.331 | 14,509,462 | +0.01(+0.73%) |
Mar 05, 2004 | 1.318 | 1.332 | 1.313 | 1.321 | 20,281,360 | +0.00(+0.34%) |
Mar 04, 2004 | 1.350 | 1.352 | 1.311 | 1.317 | 8,706,424 | -0.03(-2.35%) |
Mar 03, 2004 | 1.345 | 1.357 | 1.331 | 1.348 | 15,752,525 | +0.02(+1.33%) |
Mar 02, 2004 | 1.305 | 1.344 | 1.298 | 1.331 | 25,115,356 | +0.01(+0.39%) |
Mar 01, 2004 | 1.281 | 1.328 | 1.279 | 1.326 | 17,325,660 | +0.07(+5.83%) |
Feb 27, 2004 | 1.250 | 1.252 | 1.241 | 1.252 | 9,859,808 | +0.01(+1.10%) |
Feb 26, 2004 | 1.234 | 1.244 | 1.230 | 1.239 | 8,272,971 | -0.01(-0.74%) |
Feb 25, 2004 | 1.227 | 1.250 | 1.227 | 1.248 | 10,830,094 | +0.04(+3.29%) |
Feb 24, 2004 | 1.228 | 1.228 | 1.207 | 1.208 | 5,830,439 | -0.03(-2.08%) |
Feb 23, 2004 | 1.209 | 1.250 | 1.209 | 1.234 | 10,186,143 | +0.02(+1.25%) |
Feb 20, 2004 | 1.164 | 1.221 | 1.154 | 1.219 | 34,116,976 | +0.00(+0.03%) |
Feb 19, 2004 | 1.227 | 1.240 | 1.208 | 1.218 | 25,278,524 | -0.04(-2.94%) |
Feb 18, 2004 | 1.287 | 1.293 | 1.253 | 1.255 | 16,555,907 | -0.03(-2.31%) |
Feb 17, 2004 | 1.281 | 1.292 | 1.265 | 1.285 | 18,561,250 | -0.01(-0.78%) |
Feb 13, 2004 | 1.335 | 1.339 | 1.287 | 1.295 | 13,945,226 | -0.03(-1.92%) |
Feb 12, 2004 | 1.316 | 1.337 | 1.301 | 1.320 | 14,677,612 | +0.01(+0.83%) |
Feb 11, 2004 | 1.262 | 1.315 | 1.262 | 1.309 | 18,973,528 | +0.05(+4.28%) |
Feb 10, 2004 | 1.239 | 1.262 | 1.232 | 1.256 | 13,199,139 | +0.03(+2.12%) |
Feb 09, 2004 | 1.224 | 1.239 | 1.223 | 1.230 | 10,279,559 | +0.02(+1.76%) |
Feb 06, 2004 | 1.160 | 1.220 | 1.160 | 1.208 | 14,550,565 | +0.03(+2.80%) |
Feb 05, 2004 | 1.195 | 1.202 | 1.166 | 1.175 | 12,938,818 | -0.02(-2.04%) |
Feb 04, 2004 | 1.228 | 1.232 | 1.185 | 1.200 | 23,397,738 | -0.02(-1.52%) |
Feb 03, 2004 | 1.199 | 1.218 | 1.189 | 1.218 | 13,588,997 | +0.01(+1.07%) |
Feb 02, 2004 | 1.180 | 1.205 | 1.138 | 1.205 | 36,158,440 | +0.03(+2.14%) |
Jan 30, 2004 | 1.196 | 1.223 | 1.158 | 1.180 | 49,003,840 | -0.03(-2.42%) |
Jan 29, 2004 | 1.268 | 1.268 | 1.204 | 1.210 | 56,406,172 | -0.08(-6.46%) |
Jan 28, 2004 | 1.321 | 1.331 | 1.290 | 1.293 | 12,316,041 | -0.03(-2.28%) |
Jan 27, 2004 | 1.330 | 1.334 | 1.302 | 1.323 | 13,175,473 | -0.00(-0.27%) |
Jan 26, 2004 | 1.329 | 1.348 | 1.321 | 1.327 | 12,074,403 | +0.00(+0.00%) |
Jan 23, 2004 | 1.309 | 1.328 | 1.305 | 1.327 | 21,898,090 | +0.01(+0.61%) |
Jan 22, 2004 | 1.327 | 1.342 | 1.313 | 1.319 | 16,560,890 | -0.02(-1.20%) |
Jan 21, 2004 | 1.361 | 1.361 | 1.335 | 1.335 | 13,831,880 | -0.03(-2.52%) |
Jan 20, 2004 | 1.337 | 1.373 | 1.335 | 1.369 | 17,238,472 | +0.07(+5.47%) |
Jan 16, 2004 | 1.264 | 1.299 | 1.262 | 1.298 | 13,750,919 | +0.03(+2.24%) |
Jan 15, 2004 | 1.297 | 1.314 | 1.267 | 1.270 | 21,287,768 | -0.05(-3.77%) |
Jan 14, 2004 | 1.353 | 1.353 | 1.283 | 1.319 | 26,446,854 | -0.04(-2.72%) |
Jan 13, 2004 | 1.365 | 1.374 | 1.350 | 1.356 | 19,837,942 | -0.01(-0.59%) |
Jan 12, 2004 | 1.340 | 1.364 | 1.330 | 1.364 | 24,019,268 | +0.04(+3.12%) |
Jan 09, 2004 | 1.317 | 1.345 | 1.313 | 1.323 | 20,369,794 | +0.00(+0.15%) |
Jan 08, 2004 | 1.341 | 1.335 | 1.313 | 1.321 | 23,663,040 | -0.02(-1.47%) |
Jan 07, 2004 | 1.389 | 1.398 | 1.330 | 1.341 | 34,463,240 | -0.02(-1.27%) |
Jan 06, 2004 | 1.301 | 1.372 | 1.301 | 1.358 | 43,063,792 | +0.06(+4.41%) |
Jan 05, 2004 | 1.254 | 1.308 | 1.249 | 1.301 | 26,291,160 | +0.09(+7.29%) |