Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.143 | 1.143 | 1.107 | 1.132 | 23,501,134 | -0.00(-0.07%) |
Apr 29, 2004 | 1.181 | 1.188 | 1.104 | 1.132 | 45,471,280 | -0.06(-4.71%) |
Apr 28, 2004 | 1.243 | 1.243 | 1.188 | 1.188 | 23,616,054 | -0.05(-4.20%) |
Apr 27, 2004 | 1.239 | 1.257 | 1.232 | 1.241 | 16,061,981 | +0.01(+0.57%) |
Apr 26, 2004 | 1.265 | 1.275 | 1.224 | 1.233 | 13,501,820 | -0.02(-1.72%) |
Apr 23, 2004 | 1.240 | 1.267 | 1.239 | 1.255 | 16,847,268 | +0.01(+0.63%) |
Apr 22, 2004 | 1.251 | 1.251 | 1.223 | 1.247 | 18,910,720 | +0.03(+2.08%) |
Apr 21, 2004 | 1.227 | 1.233 | 1.210 | 1.222 | 20,289,760 | -0.02(-1.89%) |
Apr 20, 2004 | 1.277 | 1.282 | 1.244 | 1.245 | 17,319,716 | -0.04(-3.17%) |
Apr 19, 2004 | 1.285 | 1.296 | 1.274 | 1.286 | 9,620,078 | -0.00(-0.18%) |
Apr 16, 2004 | 1.294 | 1.310 | 1.285 | 1.288 | 14,297,321 | -0.01(-0.84%) |
Apr 15, 2004 | 1.312 | 1.324 | 1.282 | 1.299 | 15,839,803 | -0.02(-1.86%) |
Apr 14, 2004 | 1.329 | 1.340 | 1.323 | 1.324 | 15,987,922 | -0.03(-2.00%) |
Apr 13, 2004 | 1.387 | 1.396 | 1.351 | 1.351 | 17,032,416 | -0.03(-1.82%) |
Apr 12, 2004 | 1.357 | 1.389 | 1.356 | 1.376 | 13,195,366 | +0.03(+2.15%) |
Apr 08, 2004 | 1.334 | 1.358 | 1.322 | 1.347 | 12,858,268 | +0.03(+2.02%) |
Apr 07, 2004 | 1.316 | 1.331 | 1.314 | 1.320 | 7,262,942 | -0.01(-0.65%) |
Apr 06, 2004 | 1.313 | 1.339 | 1.310 | 1.329 | 11,829,096 | +0.00(+0.30%) |
Apr 05, 2004 | 1.320 | 1.334 | 1.312 | 1.325 | 8,550,046 | -0.00(-0.18%) |
Apr 02, 2004 | 1.325 | 1.340 | 1.309 | 1.327 | 13,626,955 | +0.01(+0.65%) |
Apr 01, 2004 | 1.319 | 1.345 | 1.300 | 1.319 | 26,352,426 | +0.01(+0.54%) |
Mar 31, 2004 | 1.275 | 1.318 | 1.265 | 1.312 | 25,254,302 | +0.05(+3.72%) |
Mar 30, 2004 | 1.222 | 1.271 | 1.220 | 1.265 | 19,982,030 | +0.05(+4.06%) |
Mar 29, 2004 | 1.226 | 1.237 | 1.208 | 1.215 | 17,327,378 | +0.01(+0.84%) |
Mar 26, 2004 | 1.214 | 1.230 | 1.205 | 1.205 | 13,496,712 | -0.01(-0.71%) |
Mar 25, 2004 | 1.210 | 1.222 | 1.204 | 1.214 | 12,987,234 | -0.03(-2.33%) |
Mar 24, 2004 | 1.243 | 1.272 | 1.237 | 1.243 | 29,756,612 | -0.00(-0.31%) |
Mar 23, 2004 | 1.275 | 1.288 | 1.237 | 1.247 | 18,731,956 | -0.02(-1.49%) |
Mar 22, 2004 | 1.271 | 1.272 | 1.254 | 1.266 | 15,410,768 | -0.01(-1.01%) |
Mar 19, 2004 | 1.317 | 1.324 | 1.278 | 1.278 | 13,610,355 | -0.05(-3.66%) |
Mar 18, 2004 | 1.267 | 1.335 | 1.259 | 1.327 | 26,298,796 | +0.07(+5.22%) |
Mar 17, 2004 | 1.241 | 1.265 | 1.241 | 1.261 | 18,179,062 | +0.02(+1.64%) |
Mar 16, 2004 | 1.247 | 1.258 | 1.222 | 1.241 | 13,014,048 | +0.01(+1.09%) |
Mar 15, 2004 | 1.257 | 1.257 | 1.228 | 1.228 | 10,566,253 | -0.04(-3.12%) |
Mar 12, 2004 | 1.261 | 1.275 | 1.249 | 1.267 | 11,543,073 | +0.04(+3.52%) |
Mar 11, 2004 | 1.253 | 1.259 | 1.220 | 1.224 | 12,980,849 | -0.03(-2.22%) |
Mar 10, 2004 | 1.316 | 1.324 | 1.246 | 1.252 | 19,528,734 | -0.07(-5.13%) |
Mar 09, 2004 | 1.294 | 1.334 | 1.294 | 1.320 | 24,497,108 | +0.02(+1.66%) |
Mar 08, 2004 | 1.312 | 1.314 | 1.292 | 1.298 | 14,874,475 | +0.01(+0.73%) |
Mar 05, 2004 | 1.286 | 1.300 | 1.280 | 1.289 | 20,791,576 | +0.00(+0.34%) |
Mar 04, 2004 | 1.316 | 1.319 | 1.278 | 1.284 | 8,925,451 | -0.03(-2.35%) |
Mar 03, 2004 | 1.312 | 1.324 | 1.298 | 1.315 | 16,148,810 | +0.02(+1.33%) |
Mar 02, 2004 | 1.273 | 1.311 | 1.266 | 1.298 | 25,747,180 | +0.01(+0.39%) |
Mar 01, 2004 | 1.249 | 1.296 | 1.248 | 1.293 | 17,761,520 | +0.07(+5.83%) |
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%) |