Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.184 | 1.193 | 1.136 | 1.174 | 3,630,266 | +0.02(+1.74%) |
Apr 29, 2004 | 1.177 | 1.182 | 1.127 | 1.154 | 4,896,472 | -0.02(-1.53%) |
Apr 28, 2004 | 1.228 | 1.228 | 1.171 | 1.171 | 4,395,004 | -0.03(-2.19%) |
Apr 27, 2004 | 1.211 | 1.231 | 1.192 | 1.198 | 2,457,190 | -0.01(-0.79%) |
Apr 26, 2004 | 1.242 | 1.242 | 1.206 | 1.207 | 2,555,693 | -0.02(-1.73%) |
Apr 23, 2004 | 1.180 | 1.228 | 1.180 | 1.228 | 3,569,374 | +0.05(+4.36%) |
Apr 22, 2004 | 1.200 | 1.206 | 1.164 | 1.177 | 4,821,251 | +0.01(+0.48%) |
Apr 21, 2004 | 1.206 | 1.212 | 1.159 | 1.171 | 3,041,042 | -0.04(-3.54%) |
Apr 20, 2004 | 1.264 | 1.270 | 1.209 | 1.214 | 1,568,876 | -0.05(-4.18%) |
Apr 19, 2004 | 1.275 | 1.287 | 1.255 | 1.267 | 2,254,812 | -0.00(-0.35%) |
Apr 16, 2004 | 1.242 | 1.283 | 1.231 | 1.272 | 3,709,068 | +0.04(+2.84%) |
Apr 15, 2004 | 1.279 | 1.279 | 1.223 | 1.237 | 2,555,693 | -0.06(-4.32%) |
Apr 14, 2004 | 1.288 | 1.297 | 1.276 | 1.293 | 1,900,203 | +0.00(+0.13%) |
Apr 13, 2004 | 1.303 | 1.317 | 1.279 | 1.291 | 3,302,521 | -0.03(-1.99%) |
Apr 12, 2004 | 1.323 | 1.332 | 1.286 | 1.317 | 2,122,282 | +0.01(+0.51%) |
Apr 08, 2004 | 1.328 | 1.332 | 1.278 | 1.310 | 3,012,386 | -0.00(-0.04%) |
Apr 07, 2004 | 1.340 | 1.340 | 1.307 | 1.311 | 2,020,197 | -0.06(-4.16%) |
Apr 06, 2004 | 1.365 | 1.368 | 1.340 | 1.368 | 2,559,275 | +0.01(+0.53%) |
Apr 05, 2004 | 1.337 | 1.368 | 1.332 | 1.361 | 1,613,650 | +0.02(+1.58%) |
Apr 02, 2004 | 1.362 | 1.376 | 1.318 | 1.340 | 3,898,909 | +0.02(+1.44%) |
Apr 01, 2004 | 1.312 | 1.396 | 1.304 | 1.321 | 6,519,077 | +0.02(+1.50%) |
Mar 31, 2004 | 1.290 | 1.301 | 1.274 | 1.301 | 3,266,702 | +0.00(+0.26%) |
Mar 30, 2004 | 1.248 | 1.302 | 1.247 | 1.298 | 1,386,199 | +0.06(+5.11%) |
Mar 29, 2004 | 1.242 | 1.256 | 1.219 | 1.235 | 1,490,074 | +0.01(+0.55%) |
Mar 26, 2004 | 1.184 | 1.228 | 1.184 | 1.228 | 1,409,481 | +0.03(+2.42%) |
Mar 25, 2004 | 1.186 | 1.215 | 1.175 | 1.199 | 2,088,253 | +0.03(+2.48%) |
Mar 24, 2004 | 1.217 | 1.217 | 1.163 | 1.170 | 1,944,977 | -0.05(-3.72%) |
Mar 23, 2004 | 1.256 | 1.257 | 1.212 | 1.215 | 1,665,588 | -0.04(-2.99%) |
Mar 22, 2004 | 1.270 | 1.271 | 1.231 | 1.252 | 1,658,424 | -0.03(-2.48%) |
Mar 19, 2004 | 1.279 | 1.294 | 1.278 | 1.284 | 1,515,148 | +0.00(+0.00%) |
Mar 18, 2004 | 1.259 | 1.289 | 1.256 | 1.284 | 2,426,744 | +0.03(+2.00%) |
Mar 17, 2004 | 1.257 | 1.283 | 1.254 | 1.259 | 1,880,503 | +0.02(+1.30%) |
Mar 16, 2004 | 1.228 | 1.256 | 1.228 | 1.243 | 1,928,858 | +0.04(+3.29%) |
Mar 15, 2004 | 1.242 | 1.242 | 1.193 | 1.203 | 1,545,594 | -0.05(-3.62%) |
Mar 12, 2004 | 1.166 | 1.252 | 1.166 | 1.248 | 2,938,957 | +0.11(+9.93%) |
Mar 11, 2004 | 1.213 | 1.217 | 1.135 | 1.136 | 5,987,163 | -0.05(-4.55%) |
Mar 10, 2004 | 1.293 | 1.309 | 1.188 | 1.190 | 4,867,816 | -0.11(-8.19%) |
Mar 09, 2004 | 1.315 | 1.319 | 1.262 | 1.296 | 2,240,485 | -0.01(-0.60%) |
Mar 08, 2004 | 1.318 | 1.322 | 1.298 | 1.304 | 1,989,751 | +0.01(+0.43%) |
Mar 05, 2004 | 1.287 | 1.321 | 1.287 | 1.298 | 2,971,194 | +0.01(+0.82%) |
Mar 04, 2004 | 1.278 | 1.304 | 1.274 | 1.288 | 5,129,296 | +0.02(+1.86%) |
Mar 03, 2004 | 1.273 | 1.284 | 1.245 | 1.264 | 3,990,248 | +0.00(+0.18%) |
Mar 02, 2004 | 1.241 | 1.279 | 1.229 | 1.262 | 1,790,955 | +0.01(+0.58%) |
Mar 01, 2004 | 1.256 | 1.273 | 1.237 | 1.255 | 4,086,960 | +0.05(+3.98%) |
Feb 27, 2004 | 1.184 | 1.207 | 1.173 | 1.207 | 2,946,121 | +0.04(+3.74%) |
Feb 26, 2004 | 1.155 | 1.164 | 1.141 | 1.163 | 1,739,017 | +0.01(+0.73%) |
Feb 25, 2004 | 1.133 | 1.161 | 1.125 | 1.155 | 3,995,621 | +0.02(+1.77%) |
Feb 24, 2004 | 1.097 | 1.136 | 1.097 | 1.135 | 2,176,010 | +0.04(+3.46%) |
Feb 23, 2004 | 1.120 | 1.122 | 1.092 | 1.097 | 626,834 | -0.01(-0.81%) |
Feb 20, 2004 | 1.097 | 1.111 | 1.077 | 1.106 | 2,260,185 | -0.01(-1.25%) |
Feb 19, 2004 | 1.131 | 1.139 | 1.108 | 1.120 | 4,482,761 | -0.03(-3.00%) |
Feb 18, 2004 | 1.170 | 1.170 | 1.133 | 1.154 | 2,754,489 | -0.02(-1.34%) |
Feb 17, 2004 | 1.175 | 1.183 | 1.141 | 1.170 | 2,383,761 | +0.01(+0.48%) |
Feb 13, 2004 | 1.202 | 1.202 | 1.135 | 1.164 | 2,729,416 | -0.02(-1.65%) |
Feb 12, 2004 | 1.199 | 1.210 | 1.181 | 1.184 | 2,423,162 | +0.00(+0.38%) |
Feb 11, 2004 | 1.126 | 1.187 | 1.122 | 1.179 | 2,928,212 | +0.05(+4.55%) |
Feb 10, 2004 | 1.135 | 1.139 | 1.118 | 1.128 | 3,281,030 | -0.02(-1.42%) |
Feb 09, 2004 | 1.147 | 1.162 | 1.136 | 1.144 | 3,259,538 | +0.01(+1.29%) |
Feb 06, 2004 | 1.027 | 1.138 | 1.026 | 1.130 | 4,033,231 | +0.07(+7.04%) |
Feb 05, 2004 | 1.106 | 1.114 | 1.049 | 1.055 | 3,148,499 | -0.04(-4.06%) |
Feb 04, 2004 | 1.212 | 1.212 | 1.092 | 1.100 | 4,278,592 | -0.06(-5.52%) |
Feb 03, 2004 | 1.188 | 1.188 | 1.151 | 1.164 | 2,455,399 | -0.01(-1.00%) |