Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.972 | 1.991 | 1.959 | 1.988 | 547,200 | +0.03(+1.53%) |
Jan 29, 2004 | 1.994 | 1.994 | 1.946 | 1.958 | 638,400 | -0.03(-1.48%) |
Jan 28, 2004 | 2.000 | 2.000 | 1.969 | 1.988 | 520,800 | -0.01(-0.62%) |
Jan 27, 2004 | 1.996 | 2.002 | 1.983 | 2.000 | 1,139,200 | +0.00(+0.22%) |
Jan 26, 2004 | 1.975 | 2.022 | 1.959 | 1.996 | 1,155,200 | +0.02(+1.04%) |
Jan 23, 2004 | 1.931 | 1.984 | 1.907 | 1.975 | 923,200 | +0.06(+2.93%) |
Jan 22, 2004 | 1.894 | 1.925 | 1.894 | 1.919 | 554,400 | +0.03(+1.66%) |
Jan 21, 2004 | 1.891 | 1.897 | 1.873 | 1.887 | 1,120,800 | -0.02(-0.98%) |
Jan 20, 2004 | 1.778 | 1.906 | 1.778 | 1.906 | 2,658,400 | +0.12(+6.94%) |
Jan 16, 2004 | 1.738 | 1.790 | 1.738 | 1.782 | 1,098,400 | +0.04(+2.59%) |
Jan 15, 2004 | 1.731 | 1.743 | 1.711 | 1.738 | 636,800 | -0.01(-0.39%) |
Jan 14, 2004 | 1.731 | 1.760 | 1.688 | 1.744 | 1,832,000 | +0.03(+2.01%) |
Jan 13, 2004 | 1.653 | 1.710 | 1.652 | 1.710 | 2,232,800 | +0.07(+4.07%) |
Jan 12, 2004 | 1.655 | 1.676 | 1.631 | 1.643 | 701,600 | -0.03(-1.65%) |
Jan 09, 2004 | 1.676 | 1.686 | 1.638 | 1.671 | 1,595,200 | -0.00(-0.08%) |
Jan 08, 2004 | 1.687 | 1.687 | 1.673 | 1.672 | 1,977,600 | -0.01(-0.89%) |
Jan 07, 2004 | 1.735 | 1.735 | 1.673 | 1.687 | 2,072,000 | -0.03(-1.89%) |
Jan 06, 2004 | 1.775 | 1.775 | 1.719 | 1.719 | 1,331,200 | -0.06(-3.51%) |
Jan 05, 2004 | 1.825 | 1.833 | 1.766 | 1.782 | 800,800 | -0.02(-0.90%) |
Jan 02, 2004 | 1.757 | 1.801 | 1.757 | 1.798 | 377,600 | +0.05(+2.71%) |
Dec 31, 2003 | 1.788 | 1.789 | 1.751 | 1.751 | 660,800 | -0.04(-2.10%) |
Dec 30, 2003 | 1.781 | 1.801 | 1.772 | 1.788 | 395,200 | +0.01(+0.42%) |
Dec 29, 2003 | 1.780 | 1.802 | 1.775 | 1.781 | 738,400 | +0.00(+0.03%) |
Dec 26, 2003 | 1.789 | 1.794 | 1.770 | 1.780 | 105,600 | +0.00(+0.21%) |
Dec 24, 2003 | 1.754 | 1.781 | 1.734 | 1.776 | 276,000 | +0.03(+1.97%) |
Dec 23, 2003 | 1.780 | 1.784 | 1.725 | 1.742 | 1,829,600 | -0.04(-2.52%) |
Dec 22, 2003 | 1.844 | 1.847 | 1.781 | 1.787 | 546,400 | -0.05(-2.75%) |
Dec 19, 2003 | 1.782 | 1.841 | 1.775 | 1.837 | 932,800 | +0.06(+3.12%) |
Dec 18, 2003 | 1.750 | 1.784 | 1.750 | 1.782 | 1,799,200 | +0.04(+2.19%) |
Dec 17, 2003 | 1.716 | 1.760 | 1.716 | 1.744 | 812,800 | +0.03(+2.01%) |
Dec 16, 2003 | 1.741 | 1.749 | 1.686 | 1.709 | 1,177,600 | -0.04(-2.15%) |
Dec 15, 2003 | 1.819 | 1.837 | 1.747 | 1.747 | 848,000 | -0.07(-3.95%) |
Dec 12, 2003 | 1.857 | 1.857 | 1.818 | 1.819 | 564,000 | -0.02(-0.85%) |
Dec 11, 2003 | 1.836 | 1.868 | 1.819 | 1.834 | 1,276,000 | +0.01(+0.76%) |
Dec 10, 2003 | 1.837 | 1.839 | 1.781 | 1.821 | 660,000 | -0.01(-0.72%) |
Dec 09, 2003 | 1.916 | 1.916 | 1.833 | 1.834 | 869,600 | -0.08(-4.12%) |
Dec 08, 2003 | 1.939 | 1.939 | 1.887 | 1.913 | 554,400 | -0.02(-0.91%) |
Dec 05, 2003 | 1.997 | 1.997 | 1.904 | 1.930 | 525,600 | -0.07(-3.35%) |
Dec 04, 2003 | 1.975 | 1.999 | 1.941 | 1.997 | 1,058,400 | +0.02(+0.79%) |
Dec 03, 2003 | 1.994 | 1.995 | 1.972 | 1.981 | 784,800 | +0.01(+0.63%) |
Dec 02, 2003 | 1.956 | 1.969 | 1.947 | 1.969 | 1,316,000 | +0.01(+0.64%) |
Dec 01, 2003 | 1.806 | 1.957 | 1.806 | 1.956 | 2,317,600 | +0.04(+1.95%) |
Nov 28, 2003 | 1.931 | 1.941 | 1.911 | 1.919 | 290,400 | -0.01(-0.49%) |
Nov 26, 2003 | 1.938 | 1.947 | 1.918 | 1.928 | 688,000 | +0.02(+1.05%) |
Nov 25, 2003 | 1.842 | 1.936 | 1.842 | 1.908 | 1,455,200 | +0.10(+5.68%) |
Nov 24, 2003 | 1.769 | 1.806 | 1.759 | 1.806 | 1,028,000 | +0.04(+2.19%) |
Nov 21, 2003 | 1.756 | 1.775 | 1.744 | 1.767 | 1,480,000 | +0.02(+1.14%) |
Nov 20, 2003 | 1.801 | 1.801 | 1.746 | 1.747 | 998,400 | -0.06(-3.15%) |
Nov 19, 2003 | 1.788 | 1.806 | 1.758 | 1.804 | 1,177,600 | +0.02(+0.87%) |
Nov 18, 2003 | 1.797 | 1.812 | 1.772 | 1.788 | 933,600 | -0.01(-0.63%) |
Nov 17, 2003 | 1.780 | 1.804 | 1.752 | 1.799 | 1,094,400 | -0.02(-0.93%) |
Nov 14, 2003 | 1.887 | 1.887 | 1.816 | 1.816 | 780,800 | -0.07(-3.49%) |
Nov 13, 2003 | 1.845 | 1.884 | 1.839 | 1.882 | 736,000 | +0.04(+2.24%) |
Nov 12, 2003 | 1.857 | 1.857 | 1.781 | 1.841 | 1,792,800 | -0.02(-1.04%) |
Nov 11, 2003 | 1.923 | 1.923 | 1.859 | 1.860 | 604,000 | -0.07(-3.41%) |
Nov 10, 2003 | 1.930 | 1.936 | 1.922 | 1.926 | 764,000 | -0.02(-1.09%) |
Nov 07, 2003 | 1.934 | 1.953 | 1.925 | 1.947 | 888,800 | +0.01(+0.45%) |
Nov 06, 2003 | 1.919 | 1.932 | 1.902 | 1.938 | 792,000 | +0.02(+1.27%) |
Nov 05, 2003 | 1.949 | 1.949 | 1.903 | 1.914 | 699,200 | -0.03(-1.80%) |
Nov 04, 2003 | 1.984 | 1.984 | 1.938 | 1.949 | 799,200 | +0.00(+0.26%) |