Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.156 | 1.178 | 1.142 | 1.166 | 12,554,830 | +0.03(+2.22%) |
Jan 29, 2004 | 1.190 | 1.193 | 1.108 | 1.140 | 37,294,784 | +0.03(+2.73%) |
Jan 28, 2004 | 1.109 | 1.199 | 1.085 | 1.110 | 21,681,966 | +0.00(+0.22%) |
Jan 27, 2004 | 1.126 | 1.141 | 1.095 | 1.108 | 7,604,528 | -0.02(-1.91%) |
Jan 26, 2004 | 1.150 | 1.150 | 1.106 | 1.129 | 8,393,196 | -0.02(-1.77%) |
Jan 23, 2004 | 1.157 | 1.173 | 1.135 | 1.150 | 5,434,325 | -0.00(-0.27%) |
Jan 22, 2004 | 1.150 | 1.172 | 1.135 | 1.153 | 8,238,746 | +0.00(+0.11%) |
Jan 21, 2004 | 1.159 | 1.169 | 1.132 | 1.151 | 6,115,364 | +0.00(+0.11%) |
Jan 20, 2004 | 1.150 | 1.183 | 1.147 | 1.150 | 10,179,099 | +0.00(+0.32%) |
Jan 16, 2004 | 1.154 | 1.171 | 1.141 | 1.146 | 5,335,210 | +0.01(+0.92%) |
Jan 15, 2004 | 1.156 | 1.176 | 1.127 | 1.136 | 11,909,673 | -0.03(-2.18%) |
Jan 14, 2004 | 1.147 | 1.187 | 1.119 | 1.161 | 26,949,680 | +0.09(+8.28%) |
Jan 13, 2004 | 1.114 | 1.114 | 1.053 | 1.072 | 15,670,637 | -0.04(-3.60%) |
Jan 12, 2004 | 1.127 | 1.129 | 1.104 | 1.113 | 12,755,402 | -0.02(-1.42%) |
Jan 09, 2004 | 1.134 | 1.164 | 1.113 | 1.129 | 5,873,729 | -0.01(-0.97%) |
Jan 08, 2004 | 1.148 | 1.161 | 1.113 | 1.140 | 7,187,611 | +0.00(+0.43%) |
Jan 07, 2004 | 1.171 | 1.190 | 1.117 | 1.135 | 14,092,208 | -0.02(-1.97%) |
Jan 06, 2004 | 1.151 | 1.177 | 1.120 | 1.158 | 19,927,076 | +0.01(+0.48%) |
Jan 05, 2004 | 1.159 | 1.172 | 1.147 | 1.152 | 7,642,837 | -0.01(-0.59%) |
Jan 02, 2004 | 1.129 | 1.177 | 1.129 | 1.159 | 6,485,679 | +0.04(+3.19%) |
Dec 31, 2003 | 1.144 | 1.163 | 1.122 | 1.123 | 4,542,286 | -0.01(-1.19%) |
Dec 30, 2003 | 1.159 | 1.178 | 1.132 | 1.137 | 8,039,183 | -0.02(-1.71%) |
Dec 29, 2003 | 1.148 | 1.170 | 1.143 | 1.156 | 8,995,958 | +0.01(+0.54%) |
Dec 26, 2003 | 1.150 | 1.164 | 1.141 | 1.150 | 3,323,275 | -0.00(-0.37%) |
Dec 24, 2003 | 1.143 | 1.169 | 1.139 | 1.154 | 2,419,390 | +0.00(+0.38%) |
Dec 23, 2003 | 1.126 | 1.151 | 1.119 | 1.150 | 8,958,780 | +0.02(+1.91%) |
Dec 22, 2003 | 1.136 | 1.138 | 1.102 | 1.129 | 18,405,282 | -0.01(-0.76%) |
Dec 19, 2003 | 1.162 | 1.169 | 1.079 | 1.137 | 34,803,160 | -0.03(-2.95%) |
Dec 18, 2003 | 1.100 | 1.172 | 1.085 | 1.172 | 73,062,896 | +0.16(+15.78%) |
Dec 17, 2003 | 1.013 | 1.022 | 0.9886 | 1.012 | 9,846,813 | -0.00(-0.43%) |
Dec 16, 2003 | 0.9621 | 1.048 | 0.9577 | 1.016 | 26,243,048 | +0.09(+9.57%) |
Dec 15, 2003 | 0.9799 | 0.9886 | 0.9201 | 0.9275 | 10,859,013 | -0.04(-4.20%) |
Dec 12, 2003 | 0.9343 | 0.9682 | 0.9343 | 0.9682 | 7,988,178 | +0.04(+3.77%) |
Dec 11, 2003 | 0.9195 | 0.9337 | 0.9152 | 0.9331 | 8,714,865 | +0.01(+1.27%) |
Dec 10, 2003 | 0.9096 | 0.9491 | 0.9004 | 0.9214 | 7,643,019 | +0.02(+1.84%) |
Dec 09, 2003 | 0.9614 | 0.9651 | 0.9029 | 0.9047 | 9,320,157 | -0.05(-5.35%) |
Dec 08, 2003 | 0.9584 | 0.9719 | 0.9436 | 0.9559 | 5,707,677 | -0.01(-0.70%) |
Dec 05, 2003 | 0.9682 | 0.9707 | 0.9460 | 0.9627 | 3,731,892 | -0.00(-0.38%) |
Dec 04, 2003 | 0.9405 | 0.9707 | 0.9220 | 0.9664 | 10,436,331 | +0.04(+4.75%) |
Dec 03, 2003 | 0.9374 | 0.9466 | 0.9189 | 0.9226 | 15,071,864 | -0.01(-0.93%) |
Dec 02, 2003 | 0.9590 | 0.9670 | 0.9312 | 0.9312 | 7,009,373 | -0.03(-3.51%) |
Dec 01, 2003 | 0.9590 | 0.9775 | 0.9528 | 0.9651 | 5,297,844 | +0.02(+1.82%) |
Nov 28, 2003 | 0.9448 | 0.9491 | 0.9392 | 0.9479 | 2,253,399 | +0.00(+0.46%) |
Nov 26, 2003 | 0.9540 | 0.9621 | 0.9399 | 0.9436 | 3,297,158 | -0.00(-0.07%) |
Nov 25, 2003 | 0.9516 | 0.9676 | 0.9374 | 0.9442 | 6,664,828 | -0.01(-0.84%) |
Nov 24, 2003 | 0.9442 | 0.9590 | 0.9318 | 0.9522 | 8,817,222 | +0.01(+1.31%) |
Nov 21, 2003 | 0.9355 | 0.9497 | 0.9362 | 0.9399 | 5,336,024 | +0.00(+0.46%) |
Nov 20, 2003 | 0.9035 | 0.9756 | 0.9010 | 0.9355 | 11,795,909 | +0.02(+2.09%) |
Nov 19, 2003 | 0.8868 | 0.9251 | 0.8850 | 0.9164 | 10,292,139 | +0.02(+2.06%) |
Nov 18, 2003 | 0.9368 | 0.9405 | 0.8948 | 0.8979 | 14,611,312 | -0.05(-4.90%) |
Nov 17, 2003 | 0.9534 | 0.9559 | 0.9294 | 0.9442 | 5,117,654 | -0.02(-1.80%) |
Nov 14, 2003 | 0.9873 | 1.011 | 0.9590 | 0.9614 | 5,739,248 | -0.03(-3.17%) |
Nov 13, 2003 | 1.002 | 1.014 | 0.9744 | 0.9929 | 7,064,495 | -0.03(-2.60%) |
Nov 12, 2003 | 0.9658 | 1.023 | 0.9633 | 1.019 | 13,259,103 | +0.06(+5.89%) |
Nov 11, 2003 | 0.9417 | 0.9682 | 0.9417 | 0.9627 | 10,068,108 | +0.00(+0.39%) |
Nov 10, 2003 | 0.9448 | 0.9658 | 0.9306 | 0.9590 | 12,056,461 | -0.00(-0.13%) |
Nov 07, 2003 | 0.9399 | 0.9849 | 0.9127 | 0.9602 | 22,619,496 | +0.04(+4.08%) |
Nov 06, 2003 | 0.9368 | 0.9442 | 0.9183 | 0.9226 | 16,265,537 | -0.01(-1.12%) |
Nov 05, 2003 | 0.9257 | 0.9590 | 0.9244 | 0.9331 | 7,706,684 | -0.01(-1.24%) |
Nov 04, 2003 | 0.9405 | 0.9559 | 0.9251 | 0.9448 | 5,925,056 | +0.01(+0.99%) |