Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.092 | 1.092 | 1.057 | 1.081 | 24,610,130 | -0.00(-0.07%) |
Apr 29, 2004 | 1.127 | 1.135 | 1.054 | 1.081 | 47,617,024 | -0.05(-4.71%) |
Apr 28, 2004 | 1.187 | 1.187 | 1.135 | 1.135 | 24,730,474 | -0.05(-4.20%) |
Apr 27, 2004 | 1.183 | 1.200 | 1.177 | 1.185 | 16,819,932 | +0.01(+0.57%) |
Apr 26, 2004 | 1.208 | 1.217 | 1.169 | 1.178 | 14,138,958 | -0.02(-1.72%) |
Apr 23, 2004 | 1.184 | 1.210 | 1.183 | 1.198 | 17,642,274 | +0.01(+0.63%) |
Apr 22, 2004 | 1.195 | 1.195 | 1.168 | 1.191 | 19,803,098 | +0.02(+2.08%) |
Apr 21, 2004 | 1.172 | 1.178 | 1.155 | 1.167 | 21,247,214 | -0.02(-1.89%) |
Apr 20, 2004 | 1.219 | 1.225 | 1.188 | 1.189 | 18,137,018 | -0.04(-3.17%) |
Apr 19, 2004 | 1.227 | 1.238 | 1.216 | 1.228 | 10,074,041 | -0.00(-0.18%) |
Apr 16, 2004 | 1.236 | 1.251 | 1.227 | 1.230 | 14,971,998 | -0.01(-0.84%) |
Apr 15, 2004 | 1.253 | 1.264 | 1.225 | 1.241 | 16,587,268 | -0.02(-1.86%) |
Apr 14, 2004 | 1.270 | 1.280 | 1.264 | 1.264 | 16,742,377 | -0.03(-2.00%) |
Apr 13, 2004 | 1.324 | 1.333 | 1.290 | 1.290 | 17,836,160 | -0.02(-1.82%) |
Apr 12, 2004 | 1.296 | 1.326 | 1.295 | 1.314 | 13,818,043 | +0.03(+2.15%) |
Apr 08, 2004 | 1.274 | 1.296 | 1.263 | 1.286 | 13,465,037 | +0.03(+2.02%) |
Apr 07, 2004 | 1.257 | 1.271 | 1.255 | 1.261 | 7,605,673 | -0.01(-0.65%) |
Apr 06, 2004 | 1.253 | 1.279 | 1.251 | 1.269 | 12,387,300 | +0.00(+0.30%) |
Apr 05, 2004 | 1.261 | 1.274 | 1.253 | 1.265 | 8,953,514 | -0.00(-0.18%) |
Apr 02, 2004 | 1.266 | 1.280 | 1.250 | 1.268 | 14,269,998 | +0.01(+0.65%) |
Apr 01, 2004 | 1.260 | 1.284 | 1.241 | 1.259 | 27,595,972 | +0.01(+0.54%) |
Mar 31, 2004 | 1.218 | 1.258 | 1.208 | 1.253 | 26,446,028 | +0.04(+3.72%) |
Mar 30, 2004 | 1.167 | 1.214 | 1.165 | 1.208 | 20,924,962 | +0.05(+4.06%) |
Mar 29, 2004 | 1.170 | 1.182 | 1.154 | 1.161 | 18,145,040 | +0.01(+0.84%) |
Mar 26, 2004 | 1.159 | 1.175 | 1.151 | 1.151 | 14,133,609 | -0.01(-0.71%) |
Mar 25, 2004 | 1.155 | 1.167 | 1.150 | 1.159 | 13,600,089 | -0.03(-2.33%) |
Mar 24, 2004 | 1.187 | 1.215 | 1.182 | 1.187 | 31,160,798 | -0.00(-0.31%) |
Mar 23, 2004 | 1.217 | 1.230 | 1.182 | 1.191 | 19,615,898 | -0.02(-1.49%) |
Mar 22, 2004 | 1.213 | 1.215 | 1.198 | 1.209 | 16,137,988 | -0.01(-1.01%) |
Mar 19, 2004 | 1.258 | 1.264 | 1.221 | 1.221 | 14,252,615 | -0.05(-3.66%) |
Mar 18, 2004 | 1.210 | 1.275 | 1.202 | 1.267 | 27,539,812 | +0.06(+5.22%) |
Mar 17, 2004 | 1.185 | 1.208 | 1.185 | 1.204 | 19,036,916 | +0.02(+1.64%) |
Mar 16, 2004 | 1.191 | 1.201 | 1.167 | 1.185 | 13,628,169 | +0.01(+1.09%) |
Mar 15, 2004 | 1.200 | 1.200 | 1.172 | 1.172 | 11,064,864 | -0.04(-3.12%) |
Mar 12, 2004 | 1.204 | 1.218 | 1.193 | 1.210 | 12,087,779 | +0.04(+3.52%) |
Mar 11, 2004 | 1.196 | 1.202 | 1.165 | 1.169 | 13,593,403 | -0.03(-2.22%) |
Mar 10, 2004 | 1.256 | 1.265 | 1.189 | 1.195 | 20,450,276 | -0.06(-5.13%) |
Mar 09, 2004 | 1.235 | 1.274 | 1.235 | 1.260 | 25,653,102 | +0.02(+1.66%) |
Mar 08, 2004 | 1.253 | 1.255 | 1.234 | 1.240 | 15,576,387 | +0.01(+0.73%) |
Mar 05, 2004 | 1.228 | 1.241 | 1.223 | 1.231 | 21,772,712 | +0.00(+0.34%) |
Mar 04, 2004 | 1.257 | 1.260 | 1.221 | 1.226 | 9,346,635 | -0.03(-2.35%) |
Mar 03, 2004 | 1.253 | 1.264 | 1.240 | 1.256 | 16,910,856 | +0.02(+1.33%) |
Mar 02, 2004 | 1.215 | 1.252 | 1.209 | 1.240 | 26,962,166 | +0.00(+0.39%) |
Mar 01, 2004 | 1.193 | 1.237 | 1.191 | 1.235 | 18,599,670 | +0.07(+5.83%) |
Feb 27, 2004 | 1.165 | 1.167 | 1.156 | 1.167 | 10,584,830 | +0.01(+1.10%) |
Feb 26, 2004 | 1.150 | 1.158 | 1.146 | 1.154 | 8,881,309 | -0.01(-0.74%) |
Feb 25, 2004 | 1.143 | 1.164 | 1.143 | 1.163 | 11,626,465 | +0.04(+3.29%) |
Feb 24, 2004 | 1.144 | 1.144 | 1.124 | 1.126 | 6,259,170 | -0.02(-2.08%) |
Feb 23, 2004 | 1.126 | 1.165 | 1.126 | 1.149 | 10,935,161 | +0.01(+1.25%) |
Feb 20, 2004 | 1.084 | 1.137 | 1.075 | 1.135 | 36,625,704 | +0.00(+0.03%) |
Feb 19, 2004 | 1.143 | 1.155 | 1.126 | 1.135 | 27,137,332 | -0.03(-2.94%) |
Feb 18, 2004 | 1.198 | 1.204 | 1.167 | 1.169 | 17,773,314 | -0.03(-2.31%) |
Feb 17, 2004 | 1.193 | 1.204 | 1.179 | 1.197 | 19,926,116 | -0.01(-0.78%) |
Feb 13, 2004 | 1.244 | 1.247 | 1.198 | 1.206 | 14,970,661 | -0.02(-1.92%) |
Feb 12, 2004 | 1.226 | 1.245 | 1.212 | 1.230 | 15,756,902 | +0.01(+0.83%) |
Feb 11, 2004 | 1.176 | 1.225 | 1.176 | 1.220 | 20,368,710 | +0.05(+4.28%) |
Feb 10, 2004 | 1.154 | 1.175 | 1.148 | 1.170 | 14,169,712 | +0.02(+2.12%) |
Feb 09, 2004 | 1.140 | 1.154 | 1.139 | 1.145 | 11,035,447 | +0.02(+1.76%) |
Feb 06, 2004 | 1.081 | 1.137 | 1.081 | 1.126 | 15,620,513 | +0.03(+2.80%) |
Feb 05, 2004 | 1.113 | 1.120 | 1.086 | 1.095 | 13,890,249 | -0.02(-2.04%) |
Feb 04, 2004 | 1.144 | 1.148 | 1.103 | 1.118 | 25,118,246 | -0.02(-1.52%) |
Feb 03, 2004 | 1.117 | 1.135 | 1.107 | 1.135 | 14,588,238 | +0.01(+1.07%) |