Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.539 | 1.557 | 1.519 | 1.521 | 2,319,266 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.612 | 1.536 | 1.549 | 3,243,796 | -0.07(-4.41%) |
Jan 28, 2004 | 1.672 | 1.672 | 1.602 | 1.620 | 1,367,732 | -0.07(-4.15%) |
Jan 27, 2004 | 1.687 | 1.690 | 1.669 | 1.690 | 692,602 | +0.01(+0.47%) |
Jan 26, 2004 | 1.705 | 1.705 | 1.662 | 1.682 | 1,524,997 | -0.02(-1.33%) |
Jan 23, 2004 | 1.692 | 1.725 | 1.685 | 1.705 | 900,701 | -0.00(-0.24%) |
Jan 22, 2004 | 1.715 | 1.715 | 1.672 | 1.709 | 918,175 | +0.00(+0.17%) |
Jan 21, 2004 | 1.691 | 1.706 | 1.685 | 1.706 | 848,279 | +0.01(+0.46%) |
Jan 20, 2004 | 1.659 | 1.700 | 1.655 | 1.698 | 1,097,680 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.626 | 1.598 | 1.612 | 826,040 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.687 | 1.619 | 1.624 | 887,993 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.675 | 1.681 | 3,313,692 | -0.02(-1.39%) |
Jan 13, 2004 | 1.696 | 1.717 | 1.687 | 1.704 | 2,176,298 | +0.03(+1.60%) |
Jan 12, 2004 | 1.662 | 1.681 | 1.637 | 1.678 | 2,028,564 | +0.02(+1.10%) |
Jan 09, 2004 | 1.608 | 1.675 | 1.605 | 1.659 | 2,744,995 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.606 | 1.618 | 3,517,025 | -0.00(-0.25%) |
Jan 07, 2004 | 1.676 | 1.676 | 1.617 | 1.622 | 1,552,002 | -0.04(-2.57%) |
Jan 06, 2004 | 1.736 | 1.742 | 1.656 | 1.665 | 2,737,052 | -0.07(-4.11%) |
Jan 05, 2004 | 1.692 | 1.747 | 1.688 | 1.736 | 3,248,562 | +0.10(+6.16%) |
Jan 02, 2004 | 1.597 | 1.636 | 1.597 | 1.636 | 1,350,258 | +0.05(+3.03%) |
Dec 31, 2003 | 1.586 | 1.605 | 1.583 | 1.588 | 945,180 | +0.00(+0.12%) |
Dec 30, 2003 | 1.594 | 1.618 | 1.584 | 1.586 | 1,142,159 | -0.00(-0.28%) |
Dec 29, 2003 | 1.583 | 1.591 | 1.567 | 1.590 | 2,797,417 | +0.01(+0.46%) |
Dec 26, 2003 | 1.580 | 1.592 | 1.580 | 1.583 | 273,228 | +0.01(+0.90%) |
Dec 24, 2003 | 1.558 | 1.575 | 1.558 | 1.569 | 443,202 | +0.02(+1.10%) |
Dec 23, 2003 | 1.555 | 1.558 | 1.546 | 1.552 | 3,227,911 | -0.00(-0.22%) |
Dec 22, 2003 | 1.560 | 1.569 | 1.531 | 1.555 | 1,682,262 | -0.01(-0.52%) |
Dec 19, 2003 | 1.540 | 1.565 | 1.535 | 1.563 | 2,022,210 | +0.02(+1.47%) |
Dec 18, 2003 | 1.476 | 1.553 | 1.476 | 1.541 | 3,194,551 | +0.07(+5.02%) |
Dec 17, 2003 | 1.431 | 1.467 | 1.431 | 1.467 | 1,510,700 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.428 | 913,409 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.427 | 1.427 | 953,123 | -0.01(-0.59%) |
Dec 12, 2003 | 1.434 | 1.443 | 1.423 | 1.436 | 1,423,330 | +0.01(+0.49%) |
Dec 11, 2003 | 1.425 | 1.435 | 1.415 | 1.429 | 1,210,466 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.436 | 1.445 | 875,284 | -0.02(-1.50%) |
Dec 09, 2003 | 1.473 | 1.475 | 1.459 | 1.467 | 721,196 | -0.02(-1.15%) |
Dec 08, 2003 | 1.455 | 1.484 | 1.453 | 1.484 | 895,935 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.444 | 1.444 | 865,753 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.450 | 1.433 | 1.450 | 970,597 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,660 | +0.01(+0.87%) |
Dec 02, 2003 | 1.393 | 1.420 | 1.393 | 1.417 | 783,149 | +0.02(+1.56%) |
Dec 01, 2003 | 1.395 | 1.397 | 1.381 | 1.396 | 727,550 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.404 | 158,853 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.378 | 1.360 | 1.378 | 641,769 | +0.02(+1.67%) |
Nov 25, 2003 | 1.364 | 1.364 | 1.353 | 1.356 | 503,566 | +0.01(+0.42%) |
Nov 24, 2003 | 1.385 | 1.385 | 1.343 | 1.350 | 884,816 | -0.03(-2.43%) |
Nov 21, 2003 | 1.385 | 1.388 | 1.382 | 1.384 | 1,482,106 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.397 | 1.375 | 1.396 | 1,424,919 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.376 | 698,957 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.355 | 1.329 | 1.347 | 571,874 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.326 | 1.332 | 587,759 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.370 | 1.350 | 1.351 | 1,148,513 | +0.01(+1.04%) |
Nov 13, 2003 | 1.319 | 1.337 | 1.313 | 1.337 | 700,545 | +0.02(+1.34%) |
Nov 12, 2003 | 1.321 | 1.324 | 1.308 | 1.319 | 1,436,039 | +0.01(+0.41%) |
Nov 11, 2003 | 1.305 | 1.316 | 1.303 | 1.314 | 541,691 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.279 | 1.303 | 2,306,558 | +0.01(+0.39%) |
Nov 07, 2003 | 1.302 | 1.319 | 1.298 | 1.298 | 2,819,656 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.292 | 1.273 | 1.286 | 1,129,451 | +0.00(+0.24%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.277 | 1.283 | 1,413,799 | -0.01(-0.51%) |
Nov 04, 2003 | 1.287 | 1.295 | 1.287 | 1.289 | 1,388,383 | -0.01(-0.94%) |