Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.356 | 1.379 | 1.306 | 1.358 | 19,270,400 | +0.00(+0.23%) |
Mar 30, 2004 | 1.290 | 1.366 | 1.289 | 1.355 | 13,553,600 | +0.04(+3.14%) |
Mar 29, 2004 | 1.314 | 1.357 | 1.291 | 1.314 | 18,321,600 | +0.02(+1.79%) |
Mar 26, 2004 | 1.291 | 1.306 | 1.251 | 1.291 | 7,464,000 | +0.01(+0.78%) |
Mar 25, 2004 | 1.236 | 1.301 | 1.229 | 1.281 | 16,347,200 | +0.06(+4.59%) |
Mar 24, 2004 | 1.216 | 1.236 | 1.199 | 1.224 | 5,609,600 | +0.00(+0.15%) |
Mar 23, 2004 | 1.212 | 1.241 | 1.201 | 1.222 | 5,179,200 | +0.02(+1.66%) |
Mar 22, 2004 | 1.234 | 1.238 | 1.188 | 1.202 | 10,824,000 | -0.02(-1.59%) |
Mar 19, 2004 | 1.228 | 1.244 | 1.214 | 1.222 | 5,235,200 | -0.01(-0.46%) |
Mar 18, 2004 | 1.213 | 1.242 | 1.201 | 1.228 | 4,963,200 | +0.00(+0.00%) |
Mar 17, 2004 | 1.227 | 1.242 | 1.213 | 1.228 | 3,803,200 | +0.02(+1.60%) |
Mar 16, 2004 | 1.226 | 1.246 | 1.184 | 1.208 | 7,092,800 | +0.00(+0.10%) |
Mar 15, 2004 | 1.258 | 1.258 | 1.200 | 1.207 | 5,332,800 | -0.05(-3.64%) |
Mar 12, 2004 | 1.232 | 1.266 | 1.214 | 1.252 | 8,960,000 | +0.04(+3.03%) |
Mar 11, 2004 | 1.216 | 1.268 | 1.188 | 1.216 | 8,593,600 | -0.02(-1.42%) |
Mar 10, 2004 | 1.291 | 1.291 | 1.229 | 1.233 | 9,513,600 | -0.04(-3.00%) |
Mar 09, 2004 | 1.281 | 1.288 | 1.238 | 1.271 | 11,537,600 | +0.00(+0.34%) |
Mar 08, 2004 | 1.297 | 1.316 | 1.250 | 1.267 | 12,704,000 | -0.02(-1.55%) |
Mar 05, 2004 | 1.231 | 1.291 | 1.226 | 1.287 | 16,190,400 | +0.05(+3.68%) |
Mar 04, 2004 | 1.210 | 1.244 | 1.201 | 1.241 | 24,867,200 | +0.04(+3.38%) |
Mar 03, 2004 | 1.188 | 1.215 | 1.179 | 1.201 | 8,948,800 | +0.01(+0.52%) |
Mar 02, 2004 | 1.242 | 1.242 | 1.187 | 1.194 | 16,262,400 | -0.05(-3.78%) |
Mar 01, 2004 | 1.231 | 1.248 | 1.231 | 1.241 | 8,756,800 | +0.01(+1.12%) |
Feb 27, 2004 | 1.199 | 1.231 | 1.189 | 1.228 | 8,105,600 | +0.03(+2.34%) |
Feb 26, 2004 | 1.182 | 1.232 | 1.169 | 1.199 | 17,820,800 | +0.01(+1.27%) |
Feb 25, 2004 | 1.041 | 1.222 | 1.034 | 1.184 | 29,737,600 | +0.16(+15.83%) |
Feb 24, 2004 | 1.039 | 1.049 | 0.9287 | 1.022 | 11,734,400 | -0.01(-1.15%) |
Feb 23, 2004 | 1.036 | 1.054 | 1.031 | 1.034 | 6,313,600 | -0.00(-0.36%) |
Feb 20, 2004 | 1.031 | 1.053 | 1.029 | 1.038 | 4,678,400 | -0.00(-0.24%) |
Feb 19, 2004 | 1.061 | 1.094 | 1.034 | 1.041 | 4,083,200 | -0.02(-2.29%) |
Feb 18, 2004 | 1.117 | 1.117 | 1.062 | 1.065 | 6,699,200 | -0.04(-4.00%) |
Feb 17, 2004 | 1.073 | 1.113 | 1.066 | 1.109 | 4,305,600 | +0.04(+3.32%) |
Feb 13, 2004 | 1.111 | 1.111 | 1.067 | 1.074 | 8,144,000 | -0.02(-1.89%) |
Feb 12, 2004 | 1.094 | 1.120 | 1.094 | 1.094 | 6,752,000 | -0.01(-0.79%) |
Feb 11, 2004 | 1.103 | 1.113 | 1.049 | 1.103 | 13,740,800 | +0.01(+0.86%) |
Feb 10, 2004 | 1.031 | 1.094 | 1.031 | 1.094 | 12,625,600 | +0.05(+4.42%) |
Feb 09, 2004 | 1.041 | 1.056 | 1.038 | 1.048 | 4,241,600 | -0.01(-0.95%) |
Feb 06, 2004 | 1.031 | 1.062 | 1.028 | 1.058 | 4,113,600 | +0.03(+2.86%) |
Feb 05, 2004 | 1.019 | 1.044 | 1.016 | 1.028 | 3,864,000 | +0.01(+1.29%) |
Feb 04, 2004 | 1.052 | 1.066 | 1.015 | 1.015 | 7,958,400 | -0.04(-3.51%) |
Feb 03, 2004 | 1.039 | 1.066 | 1.038 | 1.052 | 4,806,400 | +0.01(+0.78%) |
Feb 02, 2004 | 1.064 | 1.076 | 1.029 | 1.044 | 7,401,600 | -0.01(-0.89%) |
Jan 30, 2004 | 1.069 | 1.077 | 1.014 | 1.053 | 8,675,200 | -0.02(-2.20%) |
Jan 29, 2004 | 1.110 | 1.117 | 1.062 | 1.077 | 8,710,400 | -0.02(-1.94%) |
Jan 28, 2004 | 1.115 | 1.128 | 1.084 | 1.098 | 12,353,600 | -0.03(-2.39%) |
Jan 27, 2004 | 1.131 | 1.137 | 1.107 | 1.125 | 7,433,600 | -0.01(-0.83%) |
Jan 26, 2004 | 1.141 | 1.143 | 1.109 | 1.134 | 11,635,200 | -0.01(-0.49%) |
Jan 23, 2004 | 1.117 | 1.150 | 1.116 | 1.140 | 7,553,600 | +0.01(+1.33%) |
Jan 22, 2004 | 1.147 | 1.154 | 1.120 | 1.125 | 16,112,000 | -0.02(-1.42%) |
Jan 21, 2004 | 1.149 | 1.156 | 1.131 | 1.141 | 6,744,000 | -0.01(-0.54%) |
Jan 20, 2004 | 1.134 | 1.149 | 1.124 | 1.147 | 5,137,600 | +0.02(+1.83%) |
Jan 16, 2004 | 1.116 | 1.136 | 1.101 | 1.127 | 5,192,000 | +0.01(+1.07%) |
Jan 15, 2004 | 1.102 | 1.116 | 1.084 | 1.115 | 7,217,040 | +0.01(+1.25%) |
Jan 14, 2004 | 1.107 | 1.108 | 1.086 | 1.101 | 6,419,600 | -0.00(-0.40%) |
Jan 13, 2004 | 1.114 | 1.122 | 1.094 | 1.106 | 6,099,872 | -0.01(-0.90%) |
Jan 12, 2004 | 1.113 | 1.124 | 1.085 | 1.116 | 9,199,200 | +0.01(+1.13%) |
Jan 09, 2004 | 1.080 | 1.109 | 1.063 | 1.103 | 8,606,480 | +0.01(+0.57%) |
Jan 08, 2004 | 1.111 | 1.111 | 1.075 | 1.097 | 9,840,416 | +0.02(+1.73%) |
Jan 07, 2004 | 1.062 | 1.081 | 1.058 | 1.078 | 11,753,328 | +0.01(+0.54%) |
Jan 06, 2004 | 1.048 | 1.083 | 1.048 | 1.073 | 11,251,200 | +0.03(+2.63%) |
Jan 05, 2004 | 1.067 | 1.069 | 1.041 | 1.045 | 14,582,400 | -0.01(-0.48%) |