Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.020 | 1.024 | 1.002 | 1.005 | 21,911,782 | -0.01(-0.87%) |
May 27, 2004 | 0.9991 | 1.015 | 0.9903 | 1.014 | 32,098,236 | +0.03(+3.09%) |
May 26, 2004 | 1.001 | 1.002 | 0.9833 | 0.9833 | 33,528,028 | -0.02(-1.58%) |
May 25, 2004 | 1.001 | 1.005 | 0.9891 | 0.9991 | 24,172,698 | -0.00(-0.19%) |
May 24, 2004 | 0.9683 | 1.001 | 0.9626 | 1.001 | 44,601,444 | +0.06(+6.78%) |
May 21, 2004 | 0.9337 | 0.9703 | 0.9121 | 0.9375 | 38,495,288 | -0.01(-1.22%) |
May 20, 2004 | 0.9837 | 0.9845 | 0.9433 | 0.9491 | 34,383,824 | -0.04(-3.75%) |
May 19, 2004 | 1.022 | 1.022 | 0.9849 | 0.9860 | 28,210,138 | +0.00(+0.00%) |
May 18, 2004 | 1.024 | 1.038 | 0.9837 | 0.9860 | 23,284,434 | -0.01(-1.01%) |
May 17, 2004 | 0.9895 | 1.022 | 0.9895 | 0.9960 | 21,262,468 | -0.04(-3.76%) |
May 14, 2004 | 1.084 | 1.097 | 1.028 | 1.035 | 32,482,630 | -0.03(-2.85%) |
May 13, 2004 | 1.043 | 1.070 | 1.043 | 1.065 | 24,584,364 | +0.00(+0.25%) |
May 12, 2004 | 1.076 | 1.078 | 1.035 | 1.063 | 24,994,730 | -0.01(-1.25%) |
May 11, 2004 | 1.003 | 1.080 | 1.003 | 1.076 | 27,995,864 | +0.09(+9.39%) |
May 10, 2004 | 0.9876 | 1.013 | 0.9753 | 0.9837 | 46,072,792 | -0.07(-6.92%) |
May 07, 2004 | 1.059 | 1.086 | 1.043 | 1.057 | 26,482,960 | -0.05(-4.69%) |
May 06, 2004 | 1.185 | 1.185 | 1.107 | 1.109 | 30,633,382 | -0.08(-7.10%) |
May 05, 2004 | 1.180 | 1.197 | 1.163 | 1.194 | 31,661,896 | +0.04(+3.06%) |
May 04, 2004 | 1.153 | 1.171 | 1.137 | 1.158 | 32,337,184 | +0.04(+3.40%) |
May 03, 2004 | 1.117 | 1.122 | 1.088 | 1.120 | 28,207,540 | +0.01(+0.66%) |
Apr 30, 2004 | 1.124 | 1.124 | 1.088 | 1.113 | 23,901,284 | -0.00(-0.07%) |
Apr 29, 2004 | 1.161 | 1.169 | 1.085 | 1.113 | 46,245,512 | -0.06(-4.71%) |
Apr 28, 2004 | 1.222 | 1.222 | 1.169 | 1.169 | 24,018,160 | -0.05(-4.20%) |
Apr 27, 2004 | 1.219 | 1.236 | 1.212 | 1.220 | 16,335,466 | +0.01(+0.57%) |
Apr 26, 2004 | 1.244 | 1.253 | 1.203 | 1.213 | 13,731,713 | -0.02(-1.72%) |
Apr 23, 2004 | 1.219 | 1.246 | 1.219 | 1.234 | 17,134,124 | +0.01(+0.63%) |
Apr 22, 2004 | 1.230 | 1.230 | 1.202 | 1.226 | 19,232,710 | +0.03(+2.08%) |
Apr 21, 2004 | 1.206 | 1.213 | 1.189 | 1.201 | 20,635,230 | -0.02(-1.89%) |
Apr 20, 2004 | 1.255 | 1.261 | 1.223 | 1.224 | 17,614,616 | -0.04(-3.17%) |
Apr 19, 2004 | 1.263 | 1.274 | 1.252 | 1.264 | 9,783,878 | -0.00(-0.18%) |
Apr 16, 2004 | 1.272 | 1.288 | 1.263 | 1.267 | 14,540,759 | -0.01(-0.84%) |
Apr 15, 2004 | 1.290 | 1.301 | 1.261 | 1.278 | 16,109,504 | -0.02(-1.86%) |
Apr 14, 2004 | 1.307 | 1.318 | 1.301 | 1.302 | 16,260,145 | -0.03(-2.00%) |
Apr 13, 2004 | 1.363 | 1.372 | 1.328 | 1.328 | 17,322,424 | -0.02(-1.82%) |
Apr 12, 2004 | 1.334 | 1.366 | 1.334 | 1.353 | 13,420,042 | +0.03(+2.15%) |
Apr 08, 2004 | 1.311 | 1.335 | 1.300 | 1.324 | 13,077,203 | +0.03(+2.02%) |
Apr 07, 2004 | 1.294 | 1.309 | 1.292 | 1.298 | 7,386,607 | -0.01(-0.65%) |
Apr 06, 2004 | 1.291 | 1.317 | 1.288 | 1.307 | 12,030,508 | +0.00(+0.30%) |
Apr 05, 2004 | 1.298 | 1.312 | 1.290 | 1.303 | 8,695,626 | -0.00(-0.18%) |
Apr 02, 2004 | 1.303 | 1.318 | 1.287 | 1.305 | 13,858,979 | +0.01(+0.65%) |
Apr 01, 2004 | 1.297 | 1.323 | 1.278 | 1.297 | 26,801,124 | +0.01(+0.54%) |
Mar 31, 2004 | 1.254 | 1.296 | 1.244 | 1.290 | 25,684,302 | +0.05(+3.71%) |
Mar 30, 2004 | 1.202 | 1.250 | 1.199 | 1.244 | 20,322,260 | +0.05(+4.06%) |
Mar 29, 2004 | 1.205 | 1.217 | 1.188 | 1.195 | 17,622,408 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.209 | 1.185 | 1.185 | 13,726,518 | -0.01(-0.71%) |
Mar 25, 2004 | 1.190 | 1.202 | 1.184 | 1.194 | 13,208,365 | -0.03(-2.33%) |
Mar 24, 2004 | 1.222 | 1.251 | 1.217 | 1.222 | 30,263,272 | -0.00(-0.31%) |
Mar 23, 2004 | 1.253 | 1.267 | 1.217 | 1.226 | 19,050,902 | -0.02(-1.49%) |
Mar 22, 2004 | 1.249 | 1.251 | 1.233 | 1.244 | 15,673,165 | -0.01(-1.01%) |
Mar 19, 2004 | 1.295 | 1.301 | 1.257 | 1.257 | 13,842,096 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.313 | 1.238 | 1.305 | 26,746,582 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.244 | 1.220 | 1.240 | 18,488,594 | +0.02(+1.64%) |
Mar 16, 2004 | 1.226 | 1.237 | 1.201 | 1.220 | 13,235,636 | +0.01(+1.08%) |
Mar 15, 2004 | 1.236 | 1.236 | 1.207 | 1.207 | 10,746,163 | -0.04(-3.12%) |
Mar 12, 2004 | 1.240 | 1.254 | 1.228 | 1.246 | 11,739,615 | +0.04(+3.52%) |
Mar 11, 2004 | 1.232 | 1.238 | 1.199 | 1.204 | 13,201,872 | -0.03(-2.22%) |
Mar 10, 2004 | 1.294 | 1.302 | 1.225 | 1.231 | 19,861,246 | -0.07(-5.13%) |
Mar 09, 2004 | 1.272 | 1.312 | 1.272 | 1.298 | 24,914,216 | +0.02(+1.66%) |
Mar 08, 2004 | 1.290 | 1.292 | 1.271 | 1.276 | 15,127,740 | +0.01(+0.73%) |
Mar 05, 2004 | 1.264 | 1.278 | 1.259 | 1.267 | 21,145,592 | +0.00(+0.33%) |
Mar 04, 2004 | 1.294 | 1.297 | 1.257 | 1.263 | 9,077,423 | -0.03(-2.35%) |
Mar 03, 2004 | 1.290 | 1.301 | 1.277 | 1.293 | 16,423,773 | +0.02(+1.33%) |
Mar 02, 2004 | 1.251 | 1.289 | 1.245 | 1.276 | 26,185,574 | +0.01(+0.39%) |