Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.646 | 1.667 | 1.640 | 1.655 | 681,824 | +0.02(+1.18%) |
Jan 29, 2004 | 1.669 | 1.669 | 1.631 | 1.636 | 537,194 | -0.01(-0.65%) |
Jan 28, 2004 | 1.648 | 1.674 | 1.626 | 1.647 | 644,633 | -0.01(-0.41%) |
Jan 27, 2004 | 1.670 | 1.670 | 1.648 | 1.653 | 632,236 | -0.02(-0.99%) |
Jan 26, 2004 | 1.647 | 1.670 | 1.647 | 1.670 | 566,120 | +0.02(+1.05%) |
Jan 23, 2004 | 1.632 | 1.652 | 1.632 | 1.652 | 274,795 | +0.03(+1.73%) |
Jan 22, 2004 | 1.633 | 1.653 | 1.621 | 1.624 | 570,252 | -0.02(-1.06%) |
Jan 21, 2004 | 1.636 | 1.649 | 1.636 | 1.642 | 473,144 | -0.00(-0.24%) |
Jan 20, 2004 | 1.641 | 1.646 | 1.636 | 1.646 | 645,666 | +0.00(+0.29%) |
Jan 16, 2004 | 1.642 | 1.647 | 1.618 | 1.641 | 701,452 | +0.01(+0.53%) |
Jan 15, 2004 | 1.623 | 1.636 | 1.601 | 1.632 | 1,078,521 | -0.00(-0.18%) |
Jan 14, 2004 | 1.628 | 1.635 | 1.627 | 1.635 | 655,997 | +0.01(+0.48%) |
Jan 13, 2004 | 1.609 | 1.627 | 1.608 | 1.627 | 467,979 | +0.01(+0.54%) |
Jan 12, 2004 | 1.614 | 1.618 | 1.592 | 1.618 | 551,657 | +0.03(+1.83%) |
Jan 09, 2004 | 1.607 | 1.628 | 1.589 | 1.589 | 504,136 | -0.02(-1.14%) |
Jan 08, 2004 | 1.611 | 1.625 | 1.608 | 1.608 | 792,362 | +0.01(+0.61%) |
Jan 07, 2004 | 1.617 | 1.621 | 1.587 | 1.598 | 463,846 | -0.03(-1.73%) |
Jan 06, 2004 | 1.624 | 1.626 | 1.588 | 1.626 | 601,244 | +0.02(+1.51%) |
Jan 05, 2004 | 1.615 | 1.619 | 1.575 | 1.602 | 1,138,439 | +0.01(+0.73%) |
Jan 02, 2004 | 1.565 | 1.616 | 1.565 | 1.590 | 533,062 | +0.01(+0.67%) |
Dec 31, 2003 | 1.624 | 1.624 | 1.579 | 1.580 | 608,476 | -0.04(-2.22%) |
Dec 30, 2003 | 1.609 | 1.612 | 1.597 | 1.616 | 669,427 | +0.01(+0.42%) |
Dec 29, 2003 | 1.573 | 1.609 | 1.554 | 1.609 | 1,159,100 | +0.05(+2.91%) |
Dec 26, 2003 | 1.581 | 1.581 | 1.557 | 1.563 | 225,208 | -0.02(-1.10%) |
Dec 24, 2003 | 1.597 | 1.597 | 1.574 | 1.581 | 171,489 | -0.03(-1.63%) |
Dec 23, 2003 | 1.583 | 1.607 | 1.578 | 1.607 | 1,033,066 | +0.03(+1.84%) |
Dec 22, 2003 | 1.583 | 1.599 | 1.564 | 1.578 | 1,564,063 | -0.01(-0.61%) |
Dec 19, 2003 | 1.600 | 1.613 | 1.558 | 1.588 | 453,516 | -0.02(-1.50%) |
Dec 18, 2003 | 1.549 | 1.612 | 1.549 | 1.612 | 1,113,645 | +0.04(+2.52%) |
Dec 17, 2003 | 1.583 | 1.583 | 1.562 | 1.572 | 853,313 | -0.05(-3.04%) |
Dec 16, 2003 | 1.607 | 1.625 | 1.598 | 1.621 | 1,669,435 | +0.01(+0.42%) |
Dec 15, 2003 | 1.636 | 1.636 | 1.609 | 1.615 | 956,619 | -0.03(-1.77%) |
Dec 12, 2003 | 1.644 | 1.645 | 1.636 | 1.644 | 1,362,615 | +0.00(+0.18%) |
Dec 11, 2003 | 1.636 | 1.644 | 1.621 | 1.641 | 722,113 | +0.00(+0.30%) |
Dec 10, 2003 | 1.636 | 1.636 | 1.617 | 1.636 | 814,056 | +0.00(+0.24%) |
Dec 09, 2003 | 1.649 | 1.649 | 1.621 | 1.632 | 1,388,441 | -0.01(-0.82%) |
Dec 08, 2003 | 1.644 | 1.650 | 1.625 | 1.646 | 670,460 | +0.01(+0.41%) |
Dec 05, 2003 | 1.645 | 1.649 | 1.632 | 1.639 | 367,771 | -0.02(-1.17%) |
Dec 04, 2003 | 1.638 | 1.658 | 1.620 | 1.658 | 585,748 | +0.02(+1.24%) |
Dec 03, 2003 | 1.656 | 1.665 | 1.626 | 1.638 | 507,235 | -0.02(-1.34%) |
Dec 02, 2003 | 1.670 | 1.670 | 1.651 | 1.660 | 661,162 | -0.01(-0.46%) |
Dec 01, 2003 | 1.646 | 1.668 | 1.636 | 1.668 | 610,542 | +0.02(+1.35%) |
Nov 28, 2003 | 1.655 | 1.660 | 1.645 | 1.646 | 384,300 | -0.01(-0.58%) |
Nov 26, 2003 | 1.648 | 1.664 | 1.612 | 1.655 | 679,757 | +0.01(+0.88%) |
Nov 25, 2003 | 1.655 | 1.655 | 1.646 | 1.641 | 744,841 | -0.02(-1.28%) |
Nov 24, 2003 | 1.619 | 1.670 | 1.610 | 1.662 | 1,607,451 | +0.05(+3.25%) |
Nov 21, 2003 | 1.599 | 1.626 | 1.599 | 1.610 | 677,691 | +0.02(+1.09%) |
Nov 20, 2003 | 1.631 | 1.646 | 1.597 | 1.592 | 3,812,016 | -0.05(-3.24%) |
Nov 19, 2003 | 1.636 | 1.647 | 1.621 | 1.646 | 466,946 | +0.02(+1.19%) |
Nov 18, 2003 | 1.588 | 1.591 | 1.588 | 1.626 | 1,294,432 | +0.03(+2.13%) |
Nov 17, 2003 | 1.576 | 1.626 | 1.576 | 1.592 | 986,578 | -0.02(-1.38%) |
Nov 14, 2003 | 1.607 | 1.646 | 1.602 | 1.615 | 654,964 | -0.01(-0.48%) |
Nov 13, 2003 | 1.640 | 1.640 | 1.600 | 1.622 | 381,201 | -0.01(-0.42%) |
Nov 12, 2003 | 1.607 | 1.640 | 1.607 | 1.629 | 631,203 | +0.02(+1.45%) |
Nov 11, 2003 | 1.600 | 1.609 | 1.585 | 1.606 | 809,924 | +0.01(+0.85%) |
Nov 10, 2003 | 1.654 | 1.654 | 1.589 | 1.592 | 1,260,341 | -0.04(-2.72%) |
Nov 07, 2003 | 1.560 | 1.642 | 1.549 | 1.637 | 3,505,195 | +0.10(+6.49%) |
Nov 06, 2003 | 1.518 | 1.538 | 1.520 | 1.537 | 1,584,724 | +0.02(+1.28%) |
Nov 05, 2003 | 1.521 | 1.541 | 1.518 | 1.518 | 977,281 | -0.03(-1.69%) |
Nov 04, 2003 | 1.521 | 1.544 | 1.521 | 1.544 | 615,304 | +0.02(+1.59%) |