Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.184 | 1.207 | 1.173 | 1.207 | 2,946,121 | +0.04(+3.74%) |
Feb 26, 2004 | 1.155 | 1.164 | 1.141 | 1.163 | 1,739,017 | +0.01(+0.73%) |
Feb 25, 2004 | 1.133 | 1.161 | 1.125 | 1.155 | 3,995,621 | +0.02(+1.77%) |
Feb 24, 2004 | 1.097 | 1.136 | 1.097 | 1.135 | 2,176,010 | +0.04(+3.46%) |
Feb 23, 2004 | 1.120 | 1.122 | 1.092 | 1.097 | 626,834 | -0.01(-0.81%) |
Feb 20, 2004 | 1.097 | 1.111 | 1.077 | 1.106 | 2,260,185 | -0.01(-1.25%) |
Feb 19, 2004 | 1.131 | 1.139 | 1.108 | 1.120 | 4,482,761 | -0.03(-3.00%) |
Feb 18, 2004 | 1.170 | 1.170 | 1.133 | 1.154 | 2,754,489 | -0.02(-1.34%) |
Feb 17, 2004 | 1.175 | 1.183 | 1.141 | 1.170 | 2,383,761 | +0.01(+0.48%) |
Feb 13, 2004 | 1.202 | 1.202 | 1.135 | 1.164 | 2,729,416 | -0.02(-1.65%) |
Feb 12, 2004 | 1.199 | 1.210 | 1.181 | 1.184 | 2,423,162 | +0.00(+0.38%) |
Feb 11, 2004 | 1.126 | 1.187 | 1.122 | 1.179 | 2,928,212 | +0.05(+4.55%) |
Feb 10, 2004 | 1.135 | 1.139 | 1.118 | 1.128 | 3,281,030 | -0.02(-1.42%) |
Feb 09, 2004 | 1.147 | 1.162 | 1.136 | 1.144 | 3,259,538 | +0.01(+1.29%) |
Feb 06, 2004 | 1.027 | 1.138 | 1.026 | 1.130 | 4,033,231 | +0.07(+7.04%) |
Feb 05, 2004 | 1.106 | 1.114 | 1.049 | 1.055 | 3,148,499 | -0.04(-4.06%) |
Feb 04, 2004 | 1.212 | 1.212 | 1.092 | 1.100 | 4,278,592 | -0.06(-5.52%) |
Feb 03, 2004 | 1.188 | 1.188 | 1.151 | 1.164 | 2,455,399 | -0.01(-1.00%) |
Feb 02, 2004 | 1.125 | 1.182 | 1.100 | 1.176 | 5,879,706 | +0.01(+0.67%) |
Jan 30, 2004 | 1.156 | 1.197 | 1.139 | 1.168 | 4,360,976 | -0.01(-0.43%) |
Jan 29, 2004 | 1.210 | 1.210 | 1.141 | 1.173 | 5,587,780 | -0.05(-3.71%) |
Jan 28, 2004 | 1.301 | 1.301 | 1.217 | 1.218 | 2,779,562 | -0.05(-4.13%) |
Jan 27, 2004 | 1.304 | 1.305 | 1.264 | 1.271 | 3,927,565 | -0.03(-2.28%) |
Jan 26, 2004 | 1.291 | 1.304 | 1.279 | 1.300 | 3,966,966 | +0.03(+2.64%) |
Jan 23, 2004 | 1.241 | 1.267 | 1.228 | 1.267 | 3,397,442 | +0.03(+2.62%) |
Jan 22, 2004 | 1.212 | 1.237 | 1.212 | 1.235 | 2,908,511 | +0.01(+0.55%) |
Jan 21, 2004 | 1.200 | 1.228 | 1.184 | 1.228 | 1,771,254 | -0.00(-0.04%) |
Jan 20, 2004 | 1.226 | 1.245 | 1.222 | 1.228 | 2,582,557 | +0.03(+2.56%) |
Jan 16, 2004 | 1.183 | 1.222 | 1.173 | 1.198 | 2,693,596 | +0.00(+0.37%) |
Jan 15, 2004 | 1.228 | 1.240 | 1.193 | 1.193 | 2,681,060 | -0.04(-3.52%) |
Jan 14, 2004 | 1.265 | 1.265 | 1.192 | 1.237 | 3,030,296 | -0.01(-0.67%) |
Jan 13, 2004 | 1.281 | 1.283 | 1.231 | 1.245 | 2,584,348 | -0.04(-3.09%) |
Jan 12, 2004 | 1.284 | 1.297 | 1.276 | 1.285 | 3,347,295 | +0.02(+1.95%) |
Jan 09, 2004 | 1.251 | 1.280 | 1.251 | 1.260 | 2,016,615 | +0.02(+1.44%) |
Jan 08, 2004 | 1.235 | 1.250 | 1.232 | 1.242 | 3,469,080 | -0.01(-0.58%) |
Jan 07, 2004 | 1.248 | 1.284 | 1.248 | 1.250 | 3,707,277 | -0.01(-0.75%) |
Jan 06, 2004 | 1.309 | 1.309 | 1.235 | 1.259 | 2,938,957 | -0.06(-4.69%) |
Jan 05, 2004 | 1.234 | 1.326 | 1.224 | 1.321 | 5,084,522 | +0.14(+11.87%) |
Jan 02, 2004 | 1.151 | 1.187 | 1.151 | 1.181 | 2,059,598 | +0.05(+4.60%) |
Dec 31, 2003 | 1.161 | 1.161 | 1.127 | 1.129 | 1,319,934 | -0.01(-1.22%) |
Dec 30, 2003 | 1.184 | 1.185 | 1.142 | 1.143 | 3,336,549 | +0.00(+0.05%) |
Dec 29, 2003 | 1.103 | 1.146 | 1.103 | 1.142 | 3,350,877 | +0.06(+5.46%) |
Dec 26, 2003 | 1.077 | 1.092 | 1.073 | 1.083 | 741,455 | +0.00(+0.10%) |
Dec 24, 2003 | 1.080 | 1.083 | 1.069 | 1.082 | 977,861 | +0.01(+0.67%) |
Dec 23, 2003 | 1.115 | 1.161 | 1.048 | 1.075 | 6,433,111 | -0.02(-1.38%) |
Dec 22, 2003 | 1.055 | 1.097 | 1.059 | 1.090 | 3,961,593 | +0.03(+3.28%) |
Dec 19, 2003 | 1.033 | 1.056 | 1.016 | 1.055 | 4,038,604 | +0.03(+3.22%) |
Dec 18, 2003 | 1.005 | 1.021 | 0.9950 | 1.022 | 4,776,478 | +0.02(+1.72%) |
Dec 17, 2003 | 0.9548 | 1.005 | 0.9548 | 1.005 | 6,339,982 | +0.05(+5.39%) |
Dec 16, 2003 | 0.9414 | 0.9548 | 0.9358 | 0.9537 | 2,111,536 | +0.00(+0.29%) |
Dec 15, 2003 | 0.9704 | 0.9827 | 0.9364 | 0.9509 | 4,477,388 | +0.01(+0.59%) |
Dec 12, 2003 | 0.9492 | 0.9492 | 0.9297 | 0.9453 | 3,146,708 | -0.02(-1.57%) |
Dec 11, 2003 | 0.9559 | 0.9626 | 0.9397 | 0.9604 | 2,133,027 | +0.01(+1.00%) |
Dec 10, 2003 | 0.9609 | 0.9715 | 0.9258 | 0.9509 | 2,858,364 | -0.01(-0.99%) |
Dec 09, 2003 | 0.9654 | 0.9671 | 0.9604 | 0.9604 | 2,303,168 | +0.01(+0.58%) |
Dec 08, 2003 | 0.9464 | 0.9548 | 0.9464 | 0.9548 | 2,070,344 | -0.01(-0.52%) |
Dec 05, 2003 | 0.9565 | 0.9637 | 0.9509 | 0.9598 | 2,143,773 | +0.00(+0.47%) |
Dec 04, 2003 | 0.9632 | 0.9660 | 0.9447 | 0.9554 | 4,095,914 | -0.00(-0.41%) |
Dec 03, 2003 | 0.9676 | 0.9710 | 0.9587 | 0.9593 | 2,414,207 | -0.03(-2.77%) |
Dec 02, 2003 | 0.9760 | 0.9855 | 0.9693 | 0.9866 | 3,687,577 | +0.02(+1.84%) |