Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.482 | 1.511 | 1.482 | 1.508 | 1,141,016 | -0.00(-0.08%) |
Feb 26, 2004 | 1.492 | 1.512 | 1.486 | 1.509 | 912,654 | +0.02(+1.20%) |
Feb 25, 2004 | 1.504 | 1.515 | 1.490 | 1.491 | 1,361,449 | -0.02(-1.26%) |
Feb 24, 2004 | 1.485 | 1.528 | 1.485 | 1.510 | 1,826,895 | +0.01(+0.97%) |
Feb 23, 2004 | 1.491 | 1.503 | 1.479 | 1.495 | 836,534 | +0.01(+0.87%) |
Feb 20, 2004 | 1.470 | 1.497 | 1.467 | 1.483 | 800,852 | +0.01(+0.65%) |
Feb 19, 2004 | 1.508 | 1.513 | 1.469 | 1.473 | 1,068,067 | -0.04(-2.45%) |
Feb 18, 2004 | 1.508 | 1.515 | 1.502 | 1.510 | 1,286,121 | +0.01(+0.71%) |
Feb 17, 2004 | 1.536 | 1.536 | 1.485 | 1.499 | 1,998,167 | -0.02(-1.62%) |
Feb 13, 2004 | 1.528 | 1.553 | 1.516 | 1.524 | 1,498,625 | -0.01(-0.58%) |
Feb 12, 2004 | 1.516 | 1.547 | 1.504 | 1.533 | 1,966,450 | +0.02(+1.30%) |
Feb 11, 2004 | 1.485 | 1.513 | 1.484 | 1.513 | 906,311 | +0.02(+1.09%) |
Feb 10, 2004 | 1.478 | 1.497 | 1.477 | 1.497 | 1,202,864 | +0.02(+1.37%) |
Feb 09, 2004 | 1.455 | 1.523 | 1.446 | 1.477 | 3,040,861 | +0.03(+2.09%) |
Feb 06, 2004 | 1.446 | 1.456 | 1.444 | 1.447 | 1,184,627 | -0.01(-0.46%) |
Feb 05, 2004 | 1.415 | 1.469 | 1.407 | 1.453 | 2,346,260 | +0.09(+6.23%) |
Feb 04, 2004 | 1.376 | 1.398 | 1.368 | 1.368 | 1,219,516 | -0.01(-0.93%) |
Feb 03, 2004 | 1.348 | 1.383 | 1.342 | 1.381 | 1,263,920 | +0.04(+3.27%) |
Feb 02, 2004 | 1.365 | 1.365 | 1.328 | 1.337 | 562,975 | -0.02(-1.20%) |
Jan 30, 2004 | 1.368 | 1.380 | 1.352 | 1.354 | 511,435 | -0.02(-1.35%) |
Jan 29, 2004 | 1.365 | 1.379 | 1.356 | 1.372 | 596,278 | +0.01(+0.91%) |
Jan 28, 2004 | 1.404 | 1.408 | 1.353 | 1.360 | 968,159 | -0.04(-2.88%) |
Jan 27, 2004 | 1.429 | 1.430 | 1.400 | 1.400 | 903,932 | -0.03(-2.00%) |
Jan 26, 2004 | 1.441 | 1.441 | 1.415 | 1.429 | 701,737 | -0.01(-0.82%) |
Jan 23, 2004 | 1.393 | 1.441 | 1.390 | 1.441 | 857,943 | +0.04(+2.88%) |
Jan 22, 2004 | 1.384 | 1.407 | 1.382 | 1.400 | 718,388 | +0.02(+1.75%) |
Jan 21, 2004 | 1.368 | 1.386 | 1.351 | 1.376 | 1,584,261 | +0.01(+0.61%) |
Jan 20, 2004 | 1.384 | 1.384 | 1.356 | 1.368 | 1,987,859 | -0.01(-0.81%) |
Jan 16, 2004 | 1.393 | 1.393 | 1.376 | 1.379 | 656,540 | -0.00(-0.28%) |
Jan 15, 2004 | 1.415 | 1.415 | 1.379 | 1.383 | 788,958 | -0.04(-2.68%) |
Jan 14, 2004 | 1.396 | 1.421 | 1.396 | 1.421 | 560,596 | +0.02(+1.77%) |
Jan 13, 2004 | 1.412 | 1.412 | 1.387 | 1.396 | 855,564 | -0.02(-1.07%) |
Jan 12, 2004 | 1.384 | 1.412 | 1.379 | 1.411 | 739,004 | +0.03(+2.36%) |
Jan 09, 2004 | 1.415 | 1.423 | 1.373 | 1.379 | 1,465,322 | -0.04(-3.00%) |
Jan 08, 2004 | 1.421 | 1.430 | 1.418 | 1.421 | 1,022,078 | -0.00(-0.16%) |
Jan 07, 2004 | 1.404 | 1.421 | 1.404 | 1.424 | 1,725,401 | -0.01(-0.39%) |
Jan 06, 2004 | 1.444 | 1.446 | 1.429 | 1.429 | 888,867 | -0.02(-1.20%) |
Jan 05, 2004 | 1.452 | 1.460 | 1.444 | 1.447 | 1,010,977 | +0.00(+0.00%) |
Jan 02, 2004 | 1.452 | 1.471 | 1.444 | 1.447 | 450,380 | +0.00(+0.04%) |
Dec 31, 2003 | 1.485 | 1.490 | 1.446 | 1.446 | 1,147,360 | -0.04(-3.01%) |
Dec 30, 2003 | 1.492 | 1.508 | 1.484 | 1.491 | 585,970 | -0.00(-0.26%) |
Dec 29, 2003 | 1.471 | 1.500 | 1.469 | 1.495 | 1,190,971 | +0.02(+1.60%) |
Dec 26, 2003 | 1.485 | 1.485 | 1.463 | 1.471 | 570,112 | -0.01(-0.76%) |
Dec 24, 2003 | 1.499 | 1.500 | 1.483 | 1.483 | 406,769 | -0.02(-1.09%) |
Dec 23, 2003 | 1.503 | 1.509 | 1.478 | 1.499 | 1,108,507 | +0.01(+0.56%) |
Dec 22, 2003 | 1.490 | 1.504 | 1.485 | 1.490 | 969,745 | +0.00(+0.04%) |
Dec 19, 2003 | 1.484 | 1.506 | 1.469 | 1.490 | 961,816 | +0.01(+0.45%) |
Dec 18, 2003 | 1.483 | 1.493 | 1.467 | 1.483 | 867,458 | +0.00(+0.04%) |
Dec 17, 2003 | 1.490 | 1.492 | 1.480 | 1.483 | 856,357 | -0.01(-0.97%) |
Dec 16, 2003 | 1.491 | 1.500 | 1.490 | 1.497 | 892,831 | +0.01(+0.45%) |
Dec 15, 2003 | 1.518 | 1.518 | 1.490 | 1.490 | 1,807,072 | -0.03(-1.81%) |
Dec 12, 2003 | 1.504 | 1.518 | 1.501 | 1.518 | 811,953 | +0.02(+1.12%) |
Dec 11, 2003 | 1.471 | 1.501 | 1.471 | 1.501 | 850,013 | +0.03(+1.82%) |
Dec 10, 2003 | 1.481 | 1.483 | 1.474 | 1.474 | 2,041,778 | -0.01(-0.49%) |
Dec 09, 2003 | 1.491 | 1.495 | 1.478 | 1.481 | 2,015,611 | -0.01(-0.45%) |
Dec 08, 2003 | 1.476 | 1.488 | 1.471 | 1.488 | 711,252 | +0.02(+1.14%) |
Dec 05, 2003 | 1.471 | 1.480 | 1.471 | 1.471 | 750,898 | -0.01(-0.45%) |
Dec 04, 2003 | 1.463 | 1.484 | 1.463 | 1.478 | 850,013 | +0.01(+0.76%) |
Dec 03, 2003 | 1.474 | 1.489 | 1.467 | 1.467 | 719,974 | -0.01(-0.53%) |
Dec 02, 2003 | 1.475 | 1.489 | 1.469 | 1.475 | 1,016,527 | +0.01(+0.61%) |