Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.9885 | 0.9885 | 0.9633 | 0.9724 | 290,716 | -0.01(-1.18%) |
Jan 29, 2004 | 1.002 | 1.003 | 0.9822 | 0.9840 | 211,610 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9987 | 0.9992 | 116,682 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.039 | 1.014 | 1.019 | 247,208 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,615 | +0.00(+0.10%) |
Jan 23, 2004 | 1.018 | 1.018 | 1.005 | 1.011 | 199,744 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,615 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.015 | 1.019 | 355,979 | -0.02(-1.71%) |
Jan 20, 2004 | 1.047 | 1.048 | 1.034 | 1.037 | 122,615 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.047 | 150,302 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,285 | +0.00(+0.31%) |
Jan 14, 2004 | 1.059 | 1.059 | 1.045 | 1.048 | 81,084 | -0.01(-1.21%) |
Jan 13, 2004 | 1.065 | 1.069 | 1.061 | 1.061 | 55,374 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,553 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,347 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.059 | 1.055 | 1.057 | 100,860 | +0.00(+0.36%) |
Jan 07, 2004 | 1.052 | 1.056 | 1.052 | 1.053 | 122,615 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.038 | 1.054 | 255,118 | -0.00(-0.22%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,359 | -0.00(-0.33%) |
Jan 02, 2004 | 1.045 | 1.060 | 1.045 | 1.060 | 179,967 | +0.01(+1.30%) |
Dec 31, 2003 | 1.047 | 1.049 | 1.045 | 1.046 | 19,776 | +0.00(+0.12%) |
Dec 30, 2003 | 1.047 | 1.053 | 1.043 | 1.045 | 98,883 | +0.00(+0.41%) |
Dec 29, 2003 | 1.038 | 1.041 | 1.037 | 1.041 | 21,754 | +0.00(+0.27%) |
Dec 26, 2003 | 1.038 | 1.042 | 0.9615 | 1.038 | 13,843 | -0.00(-0.24%) |
Dec 24, 2003 | 1.011 | 1.041 | 1.011 | 1.041 | 110,749 | +0.02(+2.36%) |
Dec 23, 2003 | 1.027 | 1.027 | 1.017 | 1.017 | 53,396 | -0.01(-0.74%) |
Dec 22, 2003 | 1.004 | 1.024 | 1.014 | 1.024 | 263,029 | +0.02(+2.04%) |
Dec 19, 2003 | 1.014 | 1.014 | 1.001 | 1.004 | 207,654 | -0.01(-0.80%) |
Dec 18, 2003 | 1.014 | 1.014 | 1.003 | 1.012 | 229,409 | -0.01(-0.97%) |
Dec 17, 2003 | 1.016 | 1.022 | 1.014 | 1.022 | 61,307 | -0.00(-0.39%) |
Dec 16, 2003 | 1.030 | 1.033 | 1.025 | 1.026 | 166,123 | -0.00(-0.15%) |
Dec 15, 2003 | 1.030 | 1.030 | 1.027 | 1.027 | 79,106 | -0.00(-0.17%) |
Dec 12, 2003 | 1.025 | 1.029 | 1.020 | 1.029 | 494,416 | +0.01(+1.24%) |
Dec 11, 2003 | 0.9987 | 1.016 | 0.9981 | 1.016 | 237,319 | +0.00(+0.00%) |
Dec 10, 2003 | 1.023 | 1.023 | 1.002 | 1.016 | 320,381 | -0.00(-0.47%) |
Dec 09, 2003 | 1.026 | 1.026 | 1.019 | 1.021 | 138,436 | -0.01(-0.86%) |
Dec 08, 2003 | 1.024 | 1.033 | 1.024 | 1.030 | 67,240 | +0.01(+0.87%) |
Dec 05, 2003 | 1.019 | 1.023 | 1.019 | 1.021 | 33,620 | +0.01(+0.72%) |
Dec 04, 2003 | 1.032 | 1.032 | 1.014 | 1.014 | 330,270 | -0.02(-2.34%) |
Dec 03, 2003 | 1.039 | 1.041 | 1.039 | 1.038 | 59,329 | +0.01(+1.06%) |
Dec 02, 2003 | 1.015 | 1.029 | 1.015 | 1.027 | 75,151 | +0.01(+0.74%) |
Dec 01, 2003 | 1.011 | 1.020 | 1.001 | 1.020 | 361,912 | -0.02(-1.85%) |
Nov 28, 2003 | 1.042 | 1.042 | 1.038 | 1.039 | 17,798 | -0.00(-0.36%) |
Nov 26, 2003 | 1.043 | 1.045 | 1.041 | 1.043 | 154,257 | +0.01(+0.66%) |
Nov 25, 2003 | 1.037 | 1.038 | 1.035 | 1.036 | 245,230 | +0.01(+0.52%) |
Nov 24, 2003 | 1.040 | 1.040 | 1.031 | 1.031 | 168,101 | -0.02(-1.45%) |
Nov 21, 2003 | 1.042 | 1.046 | 1.042 | 1.046 | 310,493 | +0.00(+0.44%) |
Nov 20, 2003 | 1.034 | 1.047 | 1.034 | 1.041 | 322,359 | +0.02(+1.68%) |
Nov 19, 2003 | 1.019 | 1.026 | 1.019 | 1.024 | 65,262 | +0.01(+0.62%) |
Nov 18, 2003 | 1.018 | 1.018 | 1.015 | 1.018 | 49,441 | -0.00(-0.47%) |
Nov 17, 2003 | 1.031 | 1.031 | 1.022 | 1.022 | 77,128 | -0.01(-0.61%) |
Nov 14, 2003 | 1.033 | 1.033 | 1.029 | 1.029 | 90,972 | -0.00(-0.42%) |
Nov 13, 2003 | 1.032 | 1.037 | 1.032 | 1.033 | 59,329 | +0.00(+0.34%) |
Nov 12, 2003 | 1.027 | 1.034 | 1.030 | 1.030 | 130,525 | +0.00(+0.30%) |
Nov 11, 2003 | 1.024 | 1.026 | 1.023 | 1.026 | 43,508 | -0.00(-0.22%) |
Nov 10, 2003 | 1.014 | 1.029 | 1.014 | 1.029 | 270,940 | +0.02(+1.83%) |
Nov 07, 2003 | 1.008 | 1.010 | 1.008 | 1.010 | 83,061 | +0.02(+1.68%) |
Nov 06, 2003 | 0.9992 | 1.002 | 0.9918 | 0.9936 | 126,570 | -0.01(-0.63%) |
Nov 05, 2003 | 0.9893 | 1.006 | 0.9999 | 0.9999 | 183,922 | -0.00(-0.18%) |
Nov 04, 2003 | 0.9893 | 1.002 | 0.9893 | 1.002 | 223,476 | +0.02(+1.98%) |