Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.482 | 1.492 | 1.468 | 1.482 | 11,507,956 | +0.01(+0.45%) |
Feb 26, 2004 | 1.471 | 1.479 | 1.452 | 1.476 | 8,427,673 | +0.01(+0.62%) |
Feb 25, 2004 | 1.469 | 1.478 | 1.452 | 1.466 | 7,446,891 | -0.00(-0.25%) |
Feb 24, 2004 | 1.449 | 1.471 | 1.419 | 1.470 | 13,074,963 | +0.02(+1.35%) |
Feb 23, 2004 | 1.494 | 1.494 | 1.445 | 1.451 | 15,970,798 | -0.02(-1.16%) |
Feb 20, 2004 | 1.505 | 1.515 | 1.454 | 1.468 | 23,277,348 | -0.04(-2.46%) |
Feb 19, 2004 | 1.531 | 1.533 | 1.503 | 1.505 | 19,836,188 | -0.02(-1.07%) |
Feb 18, 2004 | 1.539 | 1.544 | 1.518 | 1.521 | 20,066,348 | -0.01(-0.81%) |
Feb 17, 2004 | 1.575 | 1.575 | 1.526 | 1.533 | 26,787,474 | +0.05(+3.10%) |
Feb 13, 2004 | 1.459 | 1.496 | 1.457 | 1.487 | 16,382,197 | +0.03(+2.23%) |
Feb 12, 2004 | 1.403 | 1.460 | 1.403 | 1.455 | 22,132,968 | +0.06(+4.14%) |
Feb 11, 2004 | 1.375 | 1.402 | 1.372 | 1.397 | 7,824,608 | +0.02(+1.60%) |
Feb 10, 2004 | 1.384 | 1.391 | 1.366 | 1.375 | 9,348,310 | -0.01(-0.75%) |
Feb 09, 2004 | 1.371 | 1.389 | 1.363 | 1.385 | 15,722,996 | +0.03(+2.52%) |
Feb 06, 2004 | 1.347 | 1.365 | 1.342 | 1.351 | 11,111,794 | +0.02(+1.75%) |
Feb 05, 2004 | 1.333 | 1.351 | 1.326 | 1.328 | 7,237,582 | -0.00(-0.28%) |
Feb 04, 2004 | 1.338 | 1.347 | 1.332 | 1.332 | 12,087,765 | -0.00(-0.34%) |
Feb 03, 2004 | 1.372 | 1.376 | 1.336 | 1.336 | 18,770,400 | -0.00(-0.31%) |
Feb 02, 2004 | 1.303 | 1.353 | 1.303 | 1.340 | 23,995,894 | +0.04(+3.20%) |
Jan 30, 2004 | 1.294 | 1.313 | 1.293 | 1.299 | 13,419,801 | +0.01(+0.68%) |
Jan 29, 2004 | 1.343 | 1.345 | 1.271 | 1.290 | 29,117,134 | -0.05(-3.42%) |
Jan 28, 2004 | 1.382 | 1.402 | 1.332 | 1.336 | 27,110,660 | -0.04(-3.05%) |
Jan 27, 2004 | 1.392 | 1.395 | 1.376 | 1.378 | 19,295,676 | -0.01(-0.99%) |
Jan 26, 2004 | 1.378 | 1.392 | 1.376 | 1.392 | 11,378,843 | +0.02(+1.30%) |
Jan 23, 2004 | 1.349 | 1.409 | 1.349 | 1.374 | 22,939,728 | +0.04(+2.64%) |
Jan 22, 2004 | 1.343 | 1.358 | 1.332 | 1.338 | 9,759,709 | -0.00(-0.31%) |
Jan 21, 2004 | 1.361 | 1.361 | 1.316 | 1.343 | 57,050,592 | -0.01(-0.61%) |
Jan 20, 2004 | 1.334 | 1.359 | 1.333 | 1.351 | 15,497,649 | +0.04(+3.11%) |
Jan 16, 2004 | 1.296 | 1.318 | 1.294 | 1.310 | 8,694,722 | +0.01(+1.06%) |
Jan 15, 2004 | 1.299 | 1.305 | 1.274 | 1.296 | 11,876,051 | -0.00(-0.19%) |
Jan 14, 2004 | 1.322 | 1.324 | 1.289 | 1.299 | 15,065,398 | -0.01(-1.01%) |
Jan 13, 2004 | 1.316 | 1.324 | 1.306 | 1.312 | 8,794,164 | -0.00(-0.25%) |
Jan 12, 2004 | 1.309 | 1.319 | 1.306 | 1.316 | 12,104,606 | +0.01(+1.12%) |
Jan 09, 2004 | 1.268 | 1.335 | 1.262 | 1.301 | 18,597,980 | +0.03(+2.12%) |
Jan 08, 2004 | 1.249 | 1.299 | 1.247 | 1.274 | 47,234,748 | +0.02(+2.00%) |
Jan 07, 2004 | 1.241 | 1.250 | 1.241 | 1.249 | 11,879,258 | +0.01(+0.84%) |
Jan 06, 2004 | 1.247 | 1.247 | 1.228 | 1.239 | 21,159,402 | -0.01(-0.80%) |
Jan 05, 2004 | 1.215 | 1.264 | 1.202 | 1.249 | 17,140,038 | +0.07(+6.07%) |
Jan 02, 2004 | 1.136 | 1.177 | 1.134 | 1.177 | 7,138,942 | +0.04(+3.58%) |
Dec 31, 2003 | 1.133 | 1.143 | 1.124 | 1.136 | 2,852,529 | +0.00(+0.26%) |
Dec 30, 2003 | 1.126 | 1.135 | 1.122 | 1.133 | 6,276,848 | +0.01(+0.81%) |
Dec 29, 2003 | 1.121 | 1.127 | 1.117 | 1.124 | 5,049,065 | +0.00(+0.33%) |
Dec 26, 2003 | 1.119 | 1.123 | 1.109 | 1.121 | 1,275,899 | +0.00(+0.26%) |
Dec 24, 2003 | 1.102 | 1.127 | 1.099 | 1.118 | 2,422,685 | +0.02(+1.47%) |
Dec 23, 2003 | 1.110 | 1.111 | 1.098 | 1.101 | 10,955,414 | -0.01(-0.94%) |
Dec 22, 2003 | 1.106 | 1.122 | 1.104 | 1.112 | 6,837,410 | +0.01(+0.56%) |
Dec 19, 2003 | 1.099 | 1.110 | 1.091 | 1.106 | 9,731,641 | +0.01(+0.95%) |
Dec 18, 2003 | 1.085 | 1.099 | 1.085 | 1.095 | 11,503,947 | +0.02(+1.54%) |
Dec 17, 2003 | 1.078 | 1.078 | 1.069 | 1.079 | 8,706,751 | +0.00(+0.43%) |
Dec 16, 2003 | 1.081 | 1.081 | 1.064 | 1.074 | 6,438,040 | -0.01(-0.54%) |
Dec 15, 2003 | 1.101 | 1.101 | 1.071 | 1.080 | 13,719,729 | +0.00(+0.00%) |
Dec 12, 2003 | 1.097 | 1.097 | 1.077 | 1.080 | 10,224,839 | -0.02(-1.59%) |
Dec 11, 2003 | 1.073 | 1.098 | 1.073 | 1.097 | 23,143,422 | +0.02(+2.01%) |
Dec 10, 2003 | 1.081 | 1.081 | 1.064 | 1.076 | 11,406,109 | -0.01(-0.65%) |
Dec 09, 2003 | 1.109 | 1.112 | 1.083 | 1.083 | 8,345,874 | -0.03(-2.58%) |
Dec 08, 2003 | 1.124 | 1.127 | 1.114 | 1.111 | 7,198,287 | -0.01(-1.18%) |
Dec 05, 2003 | 1.129 | 1.129 | 1.119 | 1.125 | 5,409,140 | -0.00(-0.33%) |
Dec 04, 2003 | 1.127 | 1.131 | 1.118 | 1.129 | 13,884,129 | +0.00(+0.18%) |
Dec 03, 2003 | 1.129 | 1.134 | 1.120 | 1.126 | 21,841,058 | +0.00(+0.33%) |
Dec 02, 2003 | 1.083 | 1.126 | 1.083 | 1.123 | 16,063,824 | +0.03(+2.70%) |