Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.337 | 1.359 | 1.326 | 1.337 | 3,245,009 | +0.01(+0.49%) |
Mar 30, 2004 | 1.311 | 1.351 | 1.311 | 1.331 | 3,473,824 | +0.02(+1.47%) |
Mar 29, 2004 | 1.302 | 1.318 | 1.295 | 1.312 | 3,488,385 | +0.02(+1.56%) |
Mar 26, 2004 | 1.292 | 1.299 | 1.286 | 1.292 | 2,643,850 | +0.01(+0.69%) |
Mar 25, 2004 | 1.291 | 1.291 | 1.267 | 1.283 | 2,117,576 | -0.01(-0.91%) |
Mar 24, 2004 | 1.325 | 1.325 | 1.292 | 1.294 | 2,340,151 | -0.03(-2.57%) |
Mar 23, 2004 | 1.339 | 1.339 | 1.323 | 1.329 | 657,322 | -0.00(-0.31%) |
Mar 22, 2004 | 1.328 | 1.340 | 1.319 | 1.333 | 1,620,424 | +0.00(+0.24%) |
Mar 19, 2004 | 1.346 | 1.346 | 1.329 | 1.329 | 1,803,476 | -0.01(-1.11%) |
Mar 18, 2004 | 1.340 | 1.348 | 1.333 | 1.344 | 1,412,411 | +0.01(+0.67%) |
Mar 17, 2004 | 1.312 | 1.339 | 1.307 | 1.335 | 2,727,056 | +0.03(+2.08%) |
Mar 16, 2004 | 1.310 | 1.330 | 1.302 | 1.308 | 2,005,249 | -0.00(-0.13%) |
Mar 15, 2004 | 1.327 | 1.327 | 1.304 | 1.310 | 5,154,573 | -0.00(-0.33%) |
Mar 12, 2004 | 1.328 | 1.334 | 1.304 | 1.314 | 2,354,712 | -0.01(-0.60%) |
Mar 11, 2004 | 1.308 | 1.340 | 1.290 | 1.322 | 3,367,737 | +0.01(+0.75%) |
Mar 10, 2004 | 1.363 | 1.363 | 1.308 | 1.312 | 3,837,848 | -0.05(-4.01%) |
Mar 09, 2004 | 1.360 | 1.376 | 1.360 | 1.367 | 2,167,500 | -0.00(-0.30%) |
Mar 08, 2004 | 1.370 | 1.391 | 1.363 | 1.371 | 1,797,236 | +0.01(+0.58%) |
Mar 05, 2004 | 1.324 | 1.371 | 1.324 | 1.363 | 3,723,440 | +0.05(+4.07%) |
Mar 04, 2004 | 1.324 | 1.324 | 1.300 | 1.310 | 6,779,158 | -0.01(-0.58%) |
Mar 03, 2004 | 1.310 | 1.319 | 1.295 | 1.318 | 2,839,383 | -0.01(-0.44%) |
Mar 02, 2004 | 1.343 | 1.360 | 1.317 | 1.323 | 3,253,330 | -0.02(-1.24%) |
Mar 01, 2004 | 1.350 | 1.350 | 1.329 | 1.340 | 2,957,951 | +0.02(+1.68%) |
Feb 27, 2004 | 1.275 | 1.329 | 1.272 | 1.318 | 7,230,547 | +0.04(+3.43%) |
Feb 26, 2004 | 1.238 | 1.279 | 1.235 | 1.274 | 2,762,418 | +0.04(+3.01%) |
Feb 25, 2004 | 1.228 | 1.244 | 1.221 | 1.237 | 3,781,684 | +0.04(+3.11%) |
Feb 24, 2004 | 1.196 | 1.212 | 1.188 | 1.200 | 1,895,002 | +0.01(+0.83%) |
Feb 23, 2004 | 1.197 | 1.197 | 1.187 | 1.190 | 1,483,135 | -0.00(-0.22%) |
Feb 20, 2004 | 1.210 | 1.210 | 1.172 | 1.192 | 1,433,212 | -0.02(-1.57%) |
Feb 19, 2004 | 1.220 | 1.220 | 1.188 | 1.211 | 2,146,698 | -0.01(-0.89%) |
Feb 18, 2004 | 1.245 | 1.248 | 1.219 | 1.222 | 1,035,906 | -0.02(-1.59%) |
Feb 17, 2004 | 1.234 | 1.243 | 1.224 | 1.242 | 1,996,929 | +0.02(+1.91%) |
Feb 13, 2004 | 1.238 | 1.242 | 1.215 | 1.219 | 1,347,927 | -0.01(-1.13%) |
Feb 12, 2004 | 1.238 | 1.238 | 1.224 | 1.233 | 1,239,760 | -0.00(-0.33%) |
Feb 11, 2004 | 1.241 | 1.252 | 1.221 | 1.237 | 2,032,291 | +0.00(+0.16%) |
Feb 10, 2004 | 1.248 | 1.248 | 1.229 | 1.235 | 1,585,062 | +0.01(+0.86%) |
Feb 09, 2004 | 1.206 | 1.232 | 1.203 | 1.224 | 2,327,670 | +0.02(+1.94%) |
Feb 06, 2004 | 1.202 | 1.223 | 1.197 | 1.201 | 861,175 | +0.01(+0.83%) |
Feb 05, 2004 | 1.191 | 1.197 | 1.180 | 1.191 | 3,490,465 | +0.00(+0.04%) |
Feb 04, 2004 | 1.214 | 1.217 | 1.188 | 1.191 | 1,653,706 | -0.04(-3.05%) |
Feb 03, 2004 | 1.190 | 1.234 | 1.190 | 1.228 | 2,508,642 | +0.05(+4.03%) |
Feb 02, 2004 | 1.161 | 1.190 | 1.148 | 1.180 | 3,631,914 | +0.02(+1.64%) |
Jan 30, 2004 | 1.175 | 1.189 | 1.160 | 1.161 | 3,036,996 | -0.02(-1.79%) |
Jan 29, 2004 | 1.230 | 1.231 | 1.173 | 1.183 | 4,247,634 | -0.05(-4.41%) |
Jan 28, 2004 | 1.277 | 1.277 | 1.223 | 1.237 | 1,790,995 | -0.05(-4.15%) |
Jan 27, 2004 | 1.288 | 1.291 | 1.274 | 1.291 | 906,938 | +0.01(+0.47%) |
Jan 26, 2004 | 1.302 | 1.302 | 1.269 | 1.285 | 1,996,929 | -0.02(-1.33%) |
Jan 23, 2004 | 1.292 | 1.317 | 1.287 | 1.302 | 1,179,436 | -0.00(-0.24%) |
Jan 22, 2004 | 1.310 | 1.310 | 1.277 | 1.305 | 1,202,317 | +0.00(+0.17%) |
Jan 21, 2004 | 1.292 | 1.303 | 1.287 | 1.303 | 1,110,791 | +0.01(+0.46%) |
Jan 20, 2004 | 1.267 | 1.298 | 1.264 | 1.297 | 1,437,372 | +0.07(+5.39%) |
Jan 16, 2004 | 1.239 | 1.242 | 1.220 | 1.231 | 1,081,669 | -0.01(-0.79%) |
Jan 15, 2004 | 1.285 | 1.288 | 1.237 | 1.241 | 1,162,795 | -0.04(-3.35%) |
Jan 14, 2004 | 1.296 | 1.296 | 1.279 | 1.284 | 4,339,160 | -0.02(-1.39%) |
Jan 13, 2004 | 1.295 | 1.311 | 1.288 | 1.302 | 2,849,784 | +0.02(+1.59%) |
Jan 12, 2004 | 1.269 | 1.284 | 1.250 | 1.281 | 2,656,331 | +0.01(+1.10%) |
Jan 09, 2004 | 1.228 | 1.279 | 1.226 | 1.267 | 3,594,472 | +0.03(+2.55%) |
Jan 08, 2004 | 1.248 | 1.248 | 1.226 | 1.236 | 4,605,417 | -0.00(-0.25%) |
Jan 07, 2004 | 1.280 | 1.280 | 1.235 | 1.239 | 2,032,291 | -0.03(-2.57%) |
Jan 06, 2004 | 1.326 | 1.331 | 1.265 | 1.272 | 3,584,071 | -0.05(-4.12%) |
Jan 05, 2004 | 1.292 | 1.334 | 1.289 | 1.326 | 4,253,875 | +0.08(+6.16%) |