Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.220 | 1.222 | 1.210 | 1.222 | 10,107,850 | +0.01(+1.10%) |
Feb 26, 2004 | 1.204 | 1.213 | 1.200 | 1.208 | 8,481,094 | -0.01(-0.74%) |
Feb 25, 2004 | 1.197 | 1.219 | 1.197 | 1.217 | 11,102,546 | +0.04(+3.29%) |
Feb 24, 2004 | 1.198 | 1.198 | 1.177 | 1.179 | 5,977,115 | -0.03(-2.08%) |
Feb 23, 2004 | 1.179 | 1.220 | 1.179 | 1.204 | 10,442,395 | +0.01(+1.25%) |
Feb 20, 2004 | 1.136 | 1.191 | 1.125 | 1.189 | 34,975,256 | +0.00(+0.03%) |
Feb 19, 2004 | 1.197 | 1.209 | 1.179 | 1.188 | 25,914,454 | -0.04(-2.94%) |
Feb 18, 2004 | 1.255 | 1.261 | 1.222 | 1.224 | 16,972,402 | -0.03(-2.31%) |
Feb 17, 2004 | 1.249 | 1.260 | 1.234 | 1.253 | 19,028,194 | -0.01(-0.77%) |
Feb 13, 2004 | 1.302 | 1.306 | 1.255 | 1.263 | 14,296,044 | -0.02(-1.92%) |
Feb 12, 2004 | 1.284 | 1.304 | 1.269 | 1.288 | 15,046,855 | +0.01(+0.83%) |
Feb 11, 2004 | 1.231 | 1.282 | 1.231 | 1.277 | 19,450,844 | +0.05(+4.28%) |
Feb 10, 2004 | 1.208 | 1.231 | 1.202 | 1.225 | 13,531,188 | +0.03(+2.12%) |
Feb 09, 2004 | 1.194 | 1.208 | 1.193 | 1.199 | 10,538,161 | +0.02(+1.76%) |
Feb 06, 2004 | 1.132 | 1.190 | 1.132 | 1.179 | 14,916,612 | +0.03(+2.80%) |
Feb 05, 2004 | 1.165 | 1.173 | 1.138 | 1.147 | 13,264,318 | -0.02(-2.04%) |
Feb 04, 2004 | 1.198 | 1.202 | 1.156 | 1.170 | 23,986,352 | -0.02(-1.52%) |
Feb 03, 2004 | 1.170 | 1.188 | 1.159 | 1.188 | 13,930,854 | +0.01(+1.07%) |
Feb 02, 2004 | 1.151 | 1.176 | 1.111 | 1.176 | 37,068,076 | +0.02(+2.14%) |
Jan 30, 2004 | 1.167 | 1.193 | 1.129 | 1.151 | 50,236,628 | -0.03(-2.42%) |
Jan 29, 2004 | 1.237 | 1.237 | 1.175 | 1.180 | 57,825,176 | -0.08(-6.46%) |
Jan 28, 2004 | 1.289 | 1.298 | 1.259 | 1.261 | 12,625,874 | -0.03(-2.28%) |
Jan 27, 2004 | 1.298 | 1.301 | 1.270 | 1.291 | 13,506,927 | -0.00(-0.27%) |
Jan 26, 2004 | 1.296 | 1.315 | 1.289 | 1.294 | 12,378,158 | +0.00(+0.00%) |
Jan 23, 2004 | 1.277 | 1.295 | 1.273 | 1.294 | 22,448,978 | +0.01(+0.61%) |
Jan 22, 2004 | 1.295 | 1.309 | 1.281 | 1.286 | 16,977,510 | -0.02(-1.20%) |
Jan 21, 2004 | 1.327 | 1.327 | 1.302 | 1.302 | 14,179,847 | -0.03(-2.52%) |
Jan 20, 2004 | 1.304 | 1.339 | 1.302 | 1.336 | 17,672,138 | +0.07(+5.47%) |
Jan 16, 2004 | 1.233 | 1.267 | 1.232 | 1.266 | 14,096,850 | +0.03(+2.24%) |
Jan 15, 2004 | 1.265 | 1.282 | 1.236 | 1.239 | 21,823,302 | -0.05(-3.77%) |
Jan 14, 2004 | 1.320 | 1.320 | 1.251 | 1.287 | 27,112,174 | -0.04(-2.72%) |
Jan 13, 2004 | 1.331 | 1.341 | 1.317 | 1.323 | 20,337,004 | -0.01(-0.59%) |
Jan 12, 2004 | 1.307 | 1.331 | 1.297 | 1.331 | 24,623,520 | +0.04(+3.12%) |
Jan 09, 2004 | 1.285 | 1.312 | 1.281 | 1.291 | 20,882,236 | +0.00(+0.15%) |
Jan 08, 2004 | 1.308 | 1.302 | 1.280 | 1.289 | 24,258,328 | -0.02(-1.47%) |
Jan 07, 2004 | 1.355 | 1.363 | 1.297 | 1.308 | 35,330,228 | -0.02(-1.27%) |
Jan 06, 2004 | 1.269 | 1.338 | 1.269 | 1.325 | 44,147,144 | +0.06(+4.41%) |
Jan 05, 2004 | 1.224 | 1.276 | 1.218 | 1.269 | 26,952,564 | +0.09(+7.29%) |
Jan 02, 2004 | 1.154 | 1.195 | 1.154 | 1.183 | 20,421,278 | +0.04(+3.28%) |
Dec 31, 2003 | 1.138 | 1.147 | 1.137 | 1.145 | 3,422,061 | +0.01(+0.59%) |
Dec 30, 2003 | 1.142 | 1.148 | 1.135 | 1.138 | 7,847,757 | -0.01(-0.68%) |
Dec 29, 2003 | 1.107 | 1.149 | 1.107 | 1.146 | 11,374,523 | +0.05(+4.24%) |
Dec 26, 2003 | 1.120 | 1.120 | 1.092 | 1.100 | 5,034,771 | -0.02(-1.47%) |
Dec 24, 2003 | 1.110 | 1.121 | 1.107 | 1.116 | 3,019,841 | -0.00(-0.25%) |
Dec 23, 2003 | 1.138 | 1.135 | 1.109 | 1.119 | 13,034,478 | -0.02(-1.65%) |
Dec 22, 2003 | 1.107 | 1.141 | 1.107 | 1.138 | 15,917,693 | +0.03(+2.58%) |
Dec 19, 2003 | 1.108 | 1.114 | 1.105 | 1.109 | 11,815,050 | +0.00(+0.25%) |
Dec 18, 2003 | 1.076 | 1.108 | 1.075 | 1.106 | 12,821,238 | +0.03(+2.43%) |
Dec 17, 2003 | 1.059 | 1.082 | 1.059 | 1.080 | 10,434,733 | +0.02(+1.96%) |
Dec 16, 2003 | 1.059 | 1.060 | 1.055 | 1.059 | 10,776,939 | +0.01(+0.71%) |
Dec 15, 2003 | 1.067 | 1.067 | 1.044 | 1.052 | 12,863,375 | -0.01(-1.10%) |
Dec 12, 2003 | 1.073 | 1.077 | 1.050 | 1.064 | 20,423,832 | +0.00(+0.04%) |
Dec 11, 2003 | 1.044 | 1.075 | 1.043 | 1.063 | 30,092,432 | +0.02(+2.22%) |
Dec 10, 2003 | 1.047 | 1.053 | 1.034 | 1.040 | 22,802,676 | +0.01(+0.53%) |
Dec 09, 2003 | 1.006 | 1.055 | 1.003 | 1.035 | 34,403,208 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9895 | 0.9977 | 0.9844 | 0.9926 | 11,332,386 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9829 | 0.9958 | 0.9829 | 0.9926 | 9,263,827 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9832 | 0.9856 | 0.9742 | 0.9848 | 18,115,218 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9868 | 0.9887 | 0.9825 | 0.9832 | 13,334,547 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9907 | 0.9954 | 0.9778 | 0.9938 | 9,514,097 | -0.00(-0.20%) |