Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.327 | 1.374 | 1.308 | 1.341 | 3,798,533 | -0.01(-0.43%) |
Jan 29, 2004 | 1.389 | 1.389 | 1.310 | 1.347 | 4,867,114 | -0.05(-3.71%) |
Jan 28, 2004 | 1.494 | 1.494 | 1.397 | 1.399 | 2,421,077 | -0.06(-4.13%) |
Jan 27, 2004 | 1.497 | 1.498 | 1.451 | 1.459 | 3,421,019 | -0.03(-2.28%) |
Jan 26, 2004 | 1.482 | 1.497 | 1.468 | 1.493 | 3,455,339 | +0.04(+2.64%) |
Jan 23, 2004 | 1.425 | 1.455 | 1.410 | 1.455 | 2,959,268 | +0.04(+2.62%) |
Jan 22, 2004 | 1.392 | 1.420 | 1.391 | 1.417 | 2,533,395 | +0.01(+0.55%) |
Jan 21, 2004 | 1.378 | 1.410 | 1.360 | 1.410 | 1,542,812 | -0.00(-0.05%) |
Jan 20, 2004 | 1.407 | 1.430 | 1.403 | 1.410 | 2,249,480 | +0.04(+2.56%) |
Jan 16, 2004 | 1.358 | 1.403 | 1.347 | 1.375 | 2,346,198 | +0.01(+0.37%) |
Jan 15, 2004 | 1.410 | 1.423 | 1.370 | 1.370 | 2,335,279 | -0.05(-3.52%) |
Jan 14, 2004 | 1.452 | 1.452 | 1.369 | 1.420 | 2,639,473 | -0.01(-0.67%) |
Jan 13, 2004 | 1.471 | 1.472 | 1.413 | 1.430 | 2,251,040 | -0.05(-3.09%) |
Jan 12, 2004 | 1.474 | 1.488 | 1.465 | 1.475 | 2,915,588 | +0.03(+1.95%) |
Jan 09, 2004 | 1.436 | 1.469 | 1.436 | 1.447 | 1,756,529 | +0.02(+1.44%) |
Jan 08, 2004 | 1.418 | 1.435 | 1.415 | 1.426 | 3,021,666 | -0.01(-0.58%) |
Jan 07, 2004 | 1.433 | 1.474 | 1.433 | 1.435 | 3,229,143 | -0.01(-0.75%) |
Jan 06, 2004 | 1.503 | 1.503 | 1.418 | 1.446 | 2,559,915 | -0.07(-4.69%) |
Jan 05, 2004 | 1.417 | 1.522 | 1.405 | 1.517 | 4,428,762 | +0.16(+11.87%) |
Jan 02, 2004 | 1.322 | 1.362 | 1.322 | 1.356 | 1,793,968 | +0.06(+4.60%) |
Dec 31, 2003 | 1.333 | 1.333 | 1.294 | 1.296 | 1,149,699 | -0.02(-1.22%) |
Dec 30, 2003 | 1.359 | 1.361 | 1.312 | 1.312 | 2,906,228 | +0.00(+0.05%) |
Dec 29, 2003 | 1.266 | 1.316 | 1.266 | 1.312 | 2,918,708 | +0.07(+5.46%) |
Dec 26, 2003 | 1.236 | 1.254 | 1.231 | 1.244 | 645,828 | +0.00(+0.10%) |
Dec 24, 2003 | 1.240 | 1.244 | 1.228 | 1.242 | 851,745 | +0.01(+0.68%) |
Dec 23, 2003 | 1.280 | 1.333 | 1.203 | 1.234 | 5,603,421 | -0.02(-1.38%) |
Dec 22, 2003 | 1.212 | 1.259 | 1.216 | 1.251 | 3,450,659 | +0.04(+3.28%) |
Dec 19, 2003 | 1.186 | 1.212 | 1.167 | 1.212 | 3,517,738 | +0.04(+3.22%) |
Dec 18, 2003 | 1.154 | 1.172 | 1.142 | 1.174 | 4,160,446 | +0.02(+1.72%) |
Dec 17, 2003 | 1.096 | 1.154 | 1.096 | 1.154 | 5,522,303 | +0.06(+5.39%) |
Dec 16, 2003 | 1.081 | 1.096 | 1.074 | 1.095 | 1,839,207 | +0.00(+0.29%) |
Dec 15, 2003 | 1.114 | 1.128 | 1.075 | 1.092 | 3,899,931 | +0.01(+0.59%) |
Dec 12, 2003 | 1.090 | 1.090 | 1.067 | 1.085 | 2,740,871 | -0.02(-1.57%) |
Dec 11, 2003 | 1.097 | 1.105 | 1.079 | 1.103 | 1,857,927 | +0.01(+1.00%) |
Dec 10, 2003 | 1.103 | 1.115 | 1.063 | 1.092 | 2,489,716 | -0.01(-0.99%) |
Dec 09, 2003 | 1.108 | 1.110 | 1.103 | 1.103 | 2,006,124 | +0.01(+0.58%) |
Dec 08, 2003 | 1.087 | 1.096 | 1.087 | 1.096 | 1,803,328 | -0.01(-0.52%) |
Dec 05, 2003 | 1.098 | 1.106 | 1.092 | 1.102 | 1,867,287 | +0.01(+0.47%) |
Dec 04, 2003 | 1.106 | 1.109 | 1.085 | 1.097 | 3,567,657 | -0.00(-0.41%) |
Dec 03, 2003 | 1.111 | 1.115 | 1.101 | 1.101 | 2,102,843 | -0.03(-2.77%) |
Dec 02, 2003 | 1.121 | 1.131 | 1.113 | 1.133 | 3,211,983 | +0.02(+1.84%) |
Dec 01, 2003 | 1.090 | 1.128 | 1.090 | 1.112 | 7,402,069 | +0.06(+5.22%) |
Nov 28, 2003 | 1.036 | 1.057 | 1.036 | 1.057 | 1,218,338 | +0.03(+3.32%) |
Nov 26, 2003 | 1.013 | 1.026 | 1.013 | 1.023 | 2,776,751 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9757 | 0.9930 | 0.9757 | 0.9891 | 2,414,837 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9648 | 0.9808 | 0.9641 | 0.9725 | 1,379,015 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9500 | 0.9648 | 0.9481 | 0.9622 | 2,541,195 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9366 | 0.9532 | 0.9327 | 0.9366 | 834,585 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9378 | 0.9423 | 0.9231 | 0.9391 | 1,017,102 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9423 | 0.9430 | 0.9314 | 0.9314 | 1,304,137 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9308 | 0.9340 | 0.9231 | 0.9231 | 1,120,060 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9276 | 0.9314 | 0.9212 | 0.9250 | 2,719,032 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9340 | 0.9340 | 0.9019 | 0.9154 | 920,383 | -0.03(-2.66%) |
Nov 12, 2003 | 0.9263 | 0.9404 | 0.9263 | 0.9404 | 815,865 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9301 | 0.9385 | 0.9225 | 0.9346 | 973,422 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9539 | 0.9584 | 0.9398 | 0.9327 | 1,129,420 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9968 | 1.001 | 0.9673 | 0.9673 | 664,548 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9930 | 1.006 | 0.9801 | 0.9808 | 2,425,757 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9622 | 0.9859 | 0.9577 | 0.9801 | 1,898,486 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9622 | 0.9622 | 0.9577 | 0.9584 | 954,703 | -0.00(-0.27%) |