Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.447 | 1.447 | 1.414 | 1.447 | 629,554 | +0.01(+0.78%) |
Feb 26, 2004 | 1.428 | 1.437 | 1.415 | 1.435 | 710,662 | +0.00(+0.03%) |
Feb 25, 2004 | 1.437 | 1.445 | 1.418 | 1.435 | 793,058 | +0.00(+0.05%) |
Feb 24, 2004 | 1.438 | 1.448 | 1.410 | 1.434 | 724,824 | -0.01(-0.75%) |
Feb 23, 2004 | 1.468 | 1.468 | 1.439 | 1.445 | 732,549 | -0.00(-0.11%) |
Feb 20, 2004 | 1.445 | 1.482 | 1.439 | 1.447 | 889,615 | -0.00(-0.24%) |
Feb 19, 2004 | 1.427 | 1.456 | 1.427 | 1.450 | 709,375 | -0.01(-0.40%) |
Feb 18, 2004 | 1.483 | 1.514 | 1.427 | 1.456 | 1,027,371 | -0.01(-0.64%) |
Feb 17, 2004 | 1.418 | 1.470 | 1.417 | 1.465 | 1,485,696 | +0.06(+4.51%) |
Feb 13, 2004 | 1.402 | 1.407 | 1.359 | 1.402 | 768,597 | +0.01(+0.92%) |
Feb 12, 2004 | 1.388 | 1.398 | 1.333 | 1.389 | 1,762,494 | -0.01(-0.83%) |
Feb 11, 2004 | 1.426 | 1.426 | 1.388 | 1.401 | 832,968 | -0.02(-1.15%) |
Feb 10, 2004 | 1.419 | 1.437 | 1.386 | 1.417 | 973,298 | +0.03(+1.93%) |
Feb 09, 2004 | 1.398 | 1.419 | 1.388 | 1.390 | 1,319,618 | -0.00(-0.19%) |
Feb 06, 2004 | 1.408 | 1.408 | 1.374 | 1.393 | 647,578 | +0.00(+0.05%) |
Feb 05, 2004 | 1.367 | 1.393 | 1.340 | 1.392 | 1,123,928 | +0.03(+1.85%) |
Feb 04, 2004 | 1.340 | 1.378 | 1.301 | 1.367 | 1,147,102 | +0.04(+2.74%) |
Feb 03, 2004 | 1.338 | 1.338 | 1.282 | 1.331 | 1,300,306 | -0.04(-2.73%) |
Feb 02, 2004 | 1.338 | 1.375 | 1.311 | 1.368 | 1,673,662 | +0.05(+3.62%) |
Jan 30, 2004 | 1.311 | 1.326 | 1.259 | 1.320 | 612,817 | +0.01(+0.74%) |
Jan 29, 2004 | 1.346 | 1.378 | 1.282 | 1.310 | 939,825 | -0.03(-2.49%) |
Jan 28, 2004 | 1.346 | 1.378 | 1.335 | 1.344 | 1,815,279 | +0.01(+1.05%) |
Jan 27, 2004 | 1.261 | 1.330 | 1.261 | 1.330 | 1,188,300 | +0.03(+2.27%) |
Jan 26, 2004 | 1.287 | 1.301 | 1.256 | 1.300 | 1,458,660 | +0.03(+2.04%) |
Jan 23, 2004 | 1.289 | 1.291 | 1.263 | 1.274 | 746,710 | -0.01(-0.54%) |
Jan 22, 2004 | 1.238 | 1.282 | 1.236 | 1.281 | 695,213 | -0.00(-0.27%) |
Jan 21, 2004 | 1.266 | 1.286 | 1.262 | 1.285 | 1,165,126 | +0.01(+1.13%) |
Jan 20, 2004 | 1.243 | 1.275 | 1.219 | 1.270 | 1,206,324 | +0.03(+2.22%) |
Jan 16, 2004 | 1.251 | 1.260 | 1.185 | 1.243 | 3,478,642 | +0.01(+0.66%) |
Jan 15, 2004 | 1.330 | 1.346 | 1.213 | 1.235 | 6,474,175 | -0.16(-11.42%) |
Jan 14, 2004 | 1.381 | 1.407 | 1.379 | 1.394 | 362,322 | +0.02(+1.33%) |
Jan 13, 2004 | 1.376 | 1.425 | 1.373 | 1.376 | 767,966 | -0.03(-2.13%) |
Jan 12, 2004 | 1.379 | 1.410 | 1.317 | 1.406 | 758,516 | +0.03(+1.95%) |
Jan 09, 2004 | 1.392 | 1.392 | 1.332 | 1.379 | 533,949 | +0.02(+1.83%) |
Jan 08, 2004 | 1.407 | 1.407 | 1.354 | 1.354 | 498,146 | -0.03(-2.11%) |
Jan 07, 2004 | 1.388 | 1.406 | 1.373 | 1.383 | 585,717 | -0.01(-0.39%) |
Jan 06, 2004 | 1.381 | 1.388 | 1.359 | 1.388 | 495,661 | +0.03(+2.03%) |
Jan 05, 2004 | 1.352 | 1.376 | 1.332 | 1.361 | 1,049,257 | +0.03(+2.43%) |
Jan 02, 2004 | 1.328 | 1.342 | 1.289 | 1.329 | 641,141 | -0.01(-0.50%) |
Dec 31, 2003 | 1.320 | 1.359 | 1.298 | 1.335 | 406,828 | +0.02(+1.87%) |
Dec 30, 2003 | 1.369 | 1.369 | 1.311 | 1.311 | 593,171 | -0.03(-2.17%) |
Dec 29, 2003 | 1.340 | 1.358 | 1.326 | 1.340 | 584,262 | +0.02(+1.17%) |
Dec 26, 2003 | 1.310 | 1.346 | 1.298 | 1.324 | 293,212 | +0.03(+2.22%) |
Dec 24, 2003 | 1.301 | 1.302 | 1.294 | 1.296 | 68,555 | -0.00(-0.33%) |
Dec 23, 2003 | 1.305 | 1.307 | 1.274 | 1.300 | 360,081 | +0.02(+1.18%) |
Dec 22, 2003 | 1.263 | 1.301 | 1.262 | 1.285 | 203,362 | +0.01(+0.52%) |
Dec 19, 2003 | 1.294 | 1.301 | 1.243 | 1.278 | 670,005 | +0.00(+0.03%) |
Dec 18, 2003 | 1.242 | 1.294 | 1.242 | 1.278 | 531,027 | +0.03(+2.18%) |
Dec 17, 2003 | 1.243 | 1.282 | 1.210 | 1.251 | 596,789 | -0.03(-2.43%) |
Dec 16, 2003 | 1.291 | 1.291 | 1.233 | 1.282 | 796,495 | +0.03(+2.17%) |
Dec 15, 2003 | 1.271 | 1.322 | 1.204 | 1.254 | 1,760,653 | -0.04(-2.74%) |
Dec 12, 2003 | 1.296 | 1.296 | 1.258 | 1.290 | 252,388 | +0.01(+0.85%) |
Dec 11, 2003 | 1.296 | 1.296 | 1.233 | 1.279 | 401,678 | +0.01(+0.86%) |
Dec 10, 2003 | 1.327 | 1.327 | 1.268 | 1.268 | 312,678 | -0.03(-2.54%) |
Dec 09, 2003 | 1.319 | 1.334 | 1.282 | 1.301 | 702,912 | +0.03(+2.16%) |
Dec 08, 2003 | 1.221 | 1.298 | 1.204 | 1.273 | 686,497 | +0.03(+2.50%) |
Dec 05, 2003 | 1.222 | 1.240 | 1.204 | 1.242 | 320,763 | +0.02(+1.69%) |
Dec 04, 2003 | 1.242 | 1.264 | 1.216 | 1.222 | 239,372 | -0.02(-1.72%) |
Dec 03, 2003 | 1.221 | 1.249 | 1.221 | 1.243 | 354,700 | +0.00(+0.12%) |
Dec 02, 2003 | 1.223 | 1.242 | 1.206 | 1.242 | 178,824 | +0.00(+0.38%) |