Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.512 | 1.522 | 1.493 | 1.502 | 19,294,890 | -0.01(-0.58%) |
May 27, 2004 | 1.513 | 1.539 | 1.493 | 1.511 | 28,594,968 | -0.00(-0.32%) |
May 26, 2004 | 1.462 | 1.519 | 1.461 | 1.516 | 37,010,048 | +0.05(+3.36%) |
May 25, 2004 | 1.443 | 1.468 | 1.433 | 1.467 | 25,484,432 | +0.02(+1.56%) |
May 24, 2004 | 1.450 | 1.468 | 1.438 | 1.444 | 22,197,766 | -0.01(-0.84%) |
May 21, 2004 | 1.471 | 1.476 | 1.440 | 1.456 | 23,568,750 | +0.00(+0.29%) |
May 20, 2004 | 1.448 | 1.476 | 1.443 | 1.452 | 25,484,432 | +0.01(+0.43%) |
May 19, 2004 | 1.445 | 1.469 | 1.431 | 1.446 | 47,671,324 | +0.01(+0.54%) |
May 18, 2004 | 1.386 | 1.445 | 1.380 | 1.438 | 112,687,072 | +0.11(+8.58%) |
May 17, 2004 | 1.288 | 1.327 | 1.286 | 1.324 | 44,271,588 | +0.04(+3.36%) |
May 14, 2004 | 1.304 | 1.309 | 1.268 | 1.281 | 24,911,466 | -0.02(-1.64%) |
May 13, 2004 | 1.293 | 1.314 | 1.287 | 1.303 | 23,064,280 | +0.01(+0.57%) |
May 12, 2004 | 1.266 | 1.308 | 1.249 | 1.296 | 31,843,580 | +0.02(+1.70%) |
May 11, 2004 | 1.266 | 1.297 | 1.265 | 1.274 | 20,910,498 | +0.02(+1.22%) |
May 10, 2004 | 1.272 | 1.276 | 1.245 | 1.258 | 31,183,638 | -0.02(-1.48%) |
May 07, 2004 | 1.304 | 1.326 | 1.277 | 1.277 | 31,095,574 | -0.03(-2.08%) |
May 06, 2004 | 1.339 | 1.339 | 1.298 | 1.304 | 31,763,126 | -0.04(-2.76%) |
May 05, 2004 | 1.350 | 1.360 | 1.335 | 1.341 | 28,629,758 | -0.00(-0.02%) |
May 04, 2004 | 1.366 | 1.375 | 1.327 | 1.342 | 48,301,912 | -0.05(-3.44%) |
May 03, 2004 | 1.403 | 1.414 | 1.368 | 1.390 | 26,585,786 | -0.01(-0.84%) |
Apr 30, 2004 | 1.413 | 1.425 | 1.394 | 1.401 | 26,562,954 | -0.01(-0.83%) |
Apr 29, 2004 | 1.396 | 1.423 | 1.387 | 1.413 | 28,486,246 | +0.00(+0.23%) |
Apr 28, 2004 | 1.419 | 1.448 | 1.396 | 1.410 | 30,229,058 | -0.02(-1.72%) |
Apr 27, 2004 | 1.422 | 1.448 | 1.401 | 1.434 | 29,481,052 | +0.02(+1.35%) |
Apr 26, 2004 | 1.383 | 1.430 | 1.382 | 1.415 | 41,782,944 | +0.03(+2.38%) |
Apr 23, 2004 | 1.460 | 1.468 | 1.359 | 1.382 | 118,134,040 | +0.02(+1.52%) |
Apr 22, 2004 | 1.329 | 1.363 | 1.324 | 1.362 | 31,433,698 | +0.03(+2.39%) |
Apr 21, 2004 | 1.307 | 1.340 | 1.306 | 1.330 | 27,309,874 | +0.02(+1.47%) |
Apr 20, 2004 | 1.347 | 1.359 | 1.307 | 1.311 | 19,251,400 | -0.03(-2.55%) |
Apr 19, 2004 | 1.319 | 1.345 | 1.315 | 1.345 | 19,975,490 | +0.03(+2.04%) |
Apr 16, 2004 | 1.302 | 1.322 | 1.298 | 1.318 | 18,793,682 | +0.01(+0.77%) |
Apr 15, 2004 | 1.305 | 1.312 | 1.291 | 1.308 | 21,713,954 | +0.01(+0.51%) |
Apr 14, 2004 | 1.274 | 1.305 | 1.272 | 1.301 | 35,081,320 | +0.02(+1.85%) |
Apr 13, 2004 | 1.320 | 1.325 | 1.274 | 1.278 | 23,418,714 | -0.03(-2.61%) |
Apr 12, 2004 | 1.318 | 1.340 | 1.301 | 1.312 | 16,131,080 | -0.01(-0.73%) |
Apr 08, 2004 | 1.325 | 1.330 | 1.298 | 1.321 | 22,751,162 | +0.01(+0.86%) |
Apr 07, 2004 | 1.295 | 1.317 | 1.293 | 1.310 | 21,923,786 | +0.02(+1.17%) |
Apr 06, 2004 | 1.315 | 1.323 | 1.284 | 1.295 | 26,190,038 | -0.04(-2.76%) |
Apr 05, 2004 | 1.318 | 1.339 | 1.309 | 1.332 | 17,614,048 | +0.01(+0.96%) |
Apr 02, 2004 | 1.308 | 1.327 | 1.296 | 1.319 | 24,563,556 | +0.04(+2.80%) |
Apr 01, 2004 | 1.278 | 1.304 | 1.273 | 1.283 | 20,885,492 | +0.01(+0.65%) |
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,007,384 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,079,136 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,948 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,043,386 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,016,082 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,541,220 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,129,284 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,853,366 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,734 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,696 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,284,142 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,764 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.324 | 1.293 | 1.295 | 25,348,530 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,255,028 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,888 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.321 | 1.284 | 1.293 | 39,451,944 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,805,408 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,912 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,844 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.278 | 20,312,528 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,762,400 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,189,196 | -0.01(-0.71%) |