Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.038 | 1.042 | 1.020 | 1.023 | 21,528,336 | -0.01(-0.87%) |
May 27, 2004 | 1.017 | 1.033 | 1.008 | 1.032 | 31,536,532 | +0.03(+3.09%) |
May 26, 2004 | 1.019 | 1.020 | 1.001 | 1.001 | 32,941,302 | -0.02(-1.58%) |
May 25, 2004 | 1.019 | 1.022 | 1.007 | 1.017 | 23,749,686 | -0.00(-0.19%) |
May 24, 2004 | 0.9856 | 1.019 | 0.9797 | 1.019 | 43,820,940 | +0.06(+6.78%) |
May 21, 2004 | 0.9503 | 0.9875 | 0.9284 | 0.9542 | 37,821,636 | -0.01(-1.22%) |
May 20, 2004 | 1.001 | 1.002 | 0.9601 | 0.9660 | 33,782,124 | -0.04(-3.75%) |
May 19, 2004 | 1.040 | 1.040 | 1.002 | 1.004 | 27,716,474 | +0.00(+0.00%) |
May 18, 2004 | 1.042 | 1.056 | 1.001 | 1.004 | 22,876,968 | -0.01(-1.01%) |
May 17, 2004 | 1.007 | 1.040 | 1.007 | 1.014 | 20,890,384 | -0.04(-3.76%) |
May 14, 2004 | 1.103 | 1.117 | 1.046 | 1.053 | 31,914,200 | -0.03(-2.86%) |
May 13, 2004 | 1.062 | 1.089 | 1.061 | 1.084 | 24,154,148 | +0.00(+0.25%) |
May 12, 2004 | 1.095 | 1.097 | 1.053 | 1.082 | 24,557,334 | -0.01(-1.25%) |
May 11, 2004 | 1.021 | 1.099 | 1.021 | 1.095 | 27,505,950 | +0.09(+9.39%) |
May 10, 2004 | 1.005 | 1.031 | 0.9926 | 1.001 | 45,266,540 | -0.07(-6.92%) |
May 07, 2004 | 1.078 | 1.105 | 1.062 | 1.076 | 26,019,520 | -0.05(-4.69%) |
May 06, 2004 | 1.206 | 1.207 | 1.127 | 1.129 | 30,097,312 | -0.09(-7.10%) |
May 05, 2004 | 1.201 | 1.218 | 1.183 | 1.215 | 31,107,828 | +0.04(+3.06%) |
May 04, 2004 | 1.174 | 1.192 | 1.157 | 1.179 | 31,771,298 | +0.04(+3.40%) |
May 03, 2004 | 1.137 | 1.142 | 1.108 | 1.140 | 27,713,922 | +0.01(+0.66%) |
Apr 30, 2004 | 1.144 | 1.144 | 1.107 | 1.133 | 23,483,022 | -0.00(-0.07%) |
Apr 29, 2004 | 1.182 | 1.189 | 1.105 | 1.133 | 45,436,236 | -0.06(-4.71%) |
Apr 28, 2004 | 1.244 | 1.244 | 1.189 | 1.189 | 23,597,854 | -0.05(-4.20%) |
Apr 27, 2004 | 1.240 | 1.258 | 1.233 | 1.241 | 16,049,603 | +0.01(+0.57%) |
Apr 26, 2004 | 1.266 | 1.276 | 1.225 | 1.234 | 13,491,414 | -0.02(-1.72%) |
Apr 23, 2004 | 1.241 | 1.268 | 1.240 | 1.256 | 16,834,284 | +0.01(+0.63%) |
Apr 22, 2004 | 1.252 | 1.252 | 1.224 | 1.248 | 18,896,146 | +0.03(+2.08%) |
Apr 21, 2004 | 1.228 | 1.234 | 1.211 | 1.223 | 20,274,122 | -0.02(-1.89%) |
Apr 20, 2004 | 1.278 | 1.283 | 1.245 | 1.246 | 17,306,368 | -0.04(-3.17%) |
Apr 19, 2004 | 1.286 | 1.297 | 1.275 | 1.287 | 9,612,665 | -0.00(-0.18%) |
Apr 16, 2004 | 1.295 | 1.311 | 1.286 | 1.289 | 14,286,303 | -0.01(-0.84%) |
Apr 15, 2004 | 1.313 | 1.325 | 1.283 | 1.300 | 15,827,595 | -0.02(-1.86%) |
Apr 14, 2004 | 1.330 | 1.341 | 1.324 | 1.325 | 15,975,600 | -0.03(-2.00%) |
Apr 13, 2004 | 1.388 | 1.397 | 1.352 | 1.352 | 17,019,290 | -0.03(-1.82%) |
Apr 12, 2004 | 1.358 | 1.390 | 1.357 | 1.377 | 13,185,197 | +0.03(+2.15%) |
Apr 08, 2004 | 1.335 | 1.359 | 1.323 | 1.348 | 12,848,358 | +0.03(+2.02%) |
Apr 07, 2004 | 1.317 | 1.332 | 1.315 | 1.321 | 7,257,345 | -0.01(-0.65%) |
Apr 06, 2004 | 1.314 | 1.340 | 1.311 | 1.330 | 11,819,979 | +0.00(+0.30%) |
Apr 05, 2004 | 1.321 | 1.336 | 1.313 | 1.326 | 8,543,457 | -0.00(-0.18%) |
Apr 02, 2004 | 1.327 | 1.341 | 1.310 | 1.328 | 13,616,453 | +0.01(+0.65%) |
Apr 01, 2004 | 1.320 | 1.346 | 1.301 | 1.320 | 26,332,118 | +0.01(+0.54%) |
Mar 31, 2004 | 1.276 | 1.319 | 1.266 | 1.313 | 25,234,840 | +0.05(+3.71%) |
Mar 30, 2004 | 1.223 | 1.272 | 1.221 | 1.266 | 19,966,630 | +0.05(+4.06%) |
Mar 29, 2004 | 1.227 | 1.238 | 1.209 | 1.216 | 17,314,024 | +0.01(+0.84%) |
Mar 26, 2004 | 1.215 | 1.231 | 1.206 | 1.206 | 13,486,311 | -0.01(-0.71%) |
Mar 25, 2004 | 1.211 | 1.223 | 1.205 | 1.215 | 12,977,225 | -0.03(-2.33%) |
Mar 24, 2004 | 1.244 | 1.273 | 1.238 | 1.244 | 29,733,678 | -0.00(-0.31%) |
Mar 23, 2004 | 1.276 | 1.289 | 1.238 | 1.248 | 18,717,520 | -0.02(-1.49%) |
Mar 22, 2004 | 1.272 | 1.273 | 1.255 | 1.267 | 15,398,891 | -0.01(-1.01%) |
Mar 19, 2004 | 1.318 | 1.325 | 1.279 | 1.279 | 13,599,866 | -0.05(-3.66%) |
Mar 18, 2004 | 1.268 | 1.336 | 1.260 | 1.328 | 26,278,530 | +0.07(+5.22%) |
Mar 17, 2004 | 1.242 | 1.266 | 1.242 | 1.262 | 18,165,052 | +0.02(+1.64%) |
Mar 16, 2004 | 1.248 | 1.259 | 1.223 | 1.242 | 13,004,019 | +0.01(+1.08%) |
Mar 15, 2004 | 1.258 | 1.258 | 1.229 | 1.229 | 10,558,110 | -0.04(-3.12%) |
Mar 12, 2004 | 1.262 | 1.276 | 1.250 | 1.268 | 11,534,177 | +0.04(+3.52%) |
Mar 11, 2004 | 1.254 | 1.260 | 1.221 | 1.225 | 12,970,845 | -0.03(-2.22%) |
Mar 10, 2004 | 1.317 | 1.325 | 1.247 | 1.253 | 19,513,684 | -0.07(-5.13%) |
Mar 09, 2004 | 1.295 | 1.336 | 1.295 | 1.321 | 24,478,228 | +0.02(+1.66%) |
Mar 08, 2004 | 1.313 | 1.315 | 1.293 | 1.299 | 14,863,012 | +0.01(+0.73%) |
Mar 05, 2004 | 1.287 | 1.301 | 1.281 | 1.290 | 20,775,554 | +0.00(+0.34%) |
Mar 04, 2004 | 1.317 | 1.320 | 1.279 | 1.285 | 8,918,572 | -0.03(-2.35%) |
Mar 03, 2004 | 1.313 | 1.325 | 1.299 | 1.316 | 16,136,364 | +0.02(+1.33%) |
Mar 02, 2004 | 1.274 | 1.312 | 1.267 | 1.299 | 25,727,338 | +0.01(+0.39%) |