Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.765 | 1.770 | 1.752 | 1.760 | 532,043 | +0.02(+1.04%) |
Feb 26, 2004 | 1.736 | 1.748 | 1.729 | 1.742 | 468,198 | +0.00(+0.20%) |
Feb 25, 2004 | 1.745 | 1.754 | 1.732 | 1.738 | 311,245 | -0.01(-0.35%) |
Feb 24, 2004 | 1.729 | 1.756 | 1.729 | 1.744 | 409,673 | +0.02(+1.31%) |
Feb 23, 2004 | 1.743 | 1.745 | 1.720 | 1.722 | 380,411 | -0.01(-0.67%) |
Feb 20, 2004 | 1.762 | 1.762 | 1.730 | 1.733 | 579,927 | -0.03(-1.60%) |
Feb 19, 2004 | 1.761 | 1.767 | 1.751 | 1.762 | 555,985 | +0.04(+2.22%) |
Feb 18, 2004 | 1.710 | 1.742 | 1.710 | 1.723 | 877,871 | +0.02(+1.44%) |
Feb 17, 2004 | 1.712 | 1.712 | 1.698 | 1.699 | 928,415 | -0.03(-1.55%) |
Feb 13, 2004 | 1.736 | 1.748 | 1.725 | 1.725 | 356,469 | +0.02(+1.44%) |
Feb 12, 2004 | 1.696 | 1.705 | 1.695 | 1.701 | 665,054 | -0.01(-0.61%) |
Feb 11, 2004 | 1.688 | 1.718 | 1.675 | 1.712 | 1,127,932 | -0.02(-0.98%) |
Feb 10, 2004 | 1.727 | 1.740 | 1.727 | 1.728 | 1,162,515 | +0.01(+0.61%) |
Feb 09, 2004 | 1.737 | 1.738 | 1.711 | 1.718 | 1,766,384 | +0.03(+2.03%) |
Feb 06, 2004 | 1.673 | 1.705 | 1.673 | 1.684 | 1,098,669 | +0.09(+5.86%) |
Feb 05, 2004 | 1.576 | 1.601 | 1.576 | 1.590 | 2,282,466 | +0.06(+3.62%) |
Feb 04, 2004 | 1.524 | 1.540 | 1.524 | 1.535 | 433,615 | +0.02(+1.14%) |
Feb 03, 2004 | 1.512 | 1.531 | 1.512 | 1.518 | 462,877 | -0.00(-0.27%) |
Feb 02, 2004 | 1.507 | 1.522 | 1.504 | 1.522 | 351,148 | +0.02(+1.17%) |
Jan 30, 2004 | 1.520 | 1.520 | 1.489 | 1.504 | 920,435 | -0.01(-0.72%) |
Jan 29, 2004 | 1.515 | 1.519 | 1.504 | 1.515 | 468,198 | +0.01(+0.83%) |
Jan 28, 2004 | 1.540 | 1.540 | 1.496 | 1.503 | 319,226 | -0.03(-2.03%) |
Jan 27, 2004 | 1.535 | 1.550 | 1.528 | 1.534 | 587,908 | +0.02(+0.99%) |
Jan 26, 2004 | 1.516 | 1.530 | 1.510 | 1.519 | 755,501 | +0.03(+1.79%) |
Jan 23, 2004 | 1.513 | 1.513 | 1.489 | 1.492 | 340,507 | -0.02(-1.39%) |
Jan 22, 2004 | 1.517 | 1.524 | 1.510 | 1.513 | 627,811 | +0.01(+0.35%) |
Jan 21, 2004 | 1.498 | 1.509 | 1.489 | 1.508 | 1,553,566 | +0.01(+0.40%) |
Jan 20, 2004 | 1.513 | 1.513 | 1.498 | 1.502 | 2,442,079 | +0.02(+1.27%) |
Jan 16, 2004 | 1.470 | 1.498 | 1.470 | 1.483 | 2,106,892 | +0.01(+0.66%) |
Jan 15, 2004 | 1.486 | 1.486 | 1.467 | 1.473 | 345,828 | -0.02(-1.26%) |
Jan 14, 2004 | 1.481 | 1.500 | 1.467 | 1.492 | 1,902,055 | -0.00(-0.23%) |
Jan 13, 2004 | 1.512 | 1.512 | 1.489 | 1.495 | 412,333 | -0.01(-0.55%) |
Jan 12, 2004 | 1.506 | 1.517 | 1.500 | 1.504 | 436,275 | +0.01(+0.88%) |
Jan 09, 2004 | 1.487 | 1.505 | 1.482 | 1.490 | 3,596,613 | -0.02(-1.27%) |
Jan 08, 2004 | 1.506 | 1.506 | 1.504 | 1.510 | 574,606 | +0.00(+0.30%) |
Jan 07, 2004 | 1.504 | 1.507 | 1.484 | 1.505 | 1,566,868 | -0.03(-2.27%) |
Jan 06, 2004 | 1.527 | 1.548 | 1.521 | 1.540 | 646,432 | -0.00(-0.10%) |
Jan 05, 2004 | 1.546 | 1.546 | 1.530 | 1.542 | 540,024 | -0.01(-0.56%) |
Jan 02, 2004 | 1.541 | 1.551 | 1.534 | 1.550 | 590,568 | +0.01(+0.68%) |
Dec 31, 2003 | 1.540 | 1.550 | 1.528 | 1.540 | 494,800 | +0.00(+0.32%) |
Dec 30, 2003 | 1.522 | 1.533 | 1.521 | 1.535 | 436,275 | +0.02(+1.44%) |
Dec 29, 2003 | 1.518 | 1.521 | 1.506 | 1.513 | 279,322 | -0.01(-0.79%) |
Dec 26, 2003 | 1.521 | 1.539 | 1.521 | 1.525 | 188,875 | -0.00(-0.17%) |
Dec 24, 2003 | 1.516 | 1.535 | 1.507 | 1.528 | 441,596 | +0.02(+1.30%) |
Dec 23, 2003 | 1.506 | 1.519 | 1.496 | 1.508 | 462,877 | -0.01(-0.52%) |
Dec 22, 2003 | 1.506 | 1.519 | 1.504 | 1.516 | 861,910 | +0.01(+0.45%) |
Dec 19, 2003 | 1.471 | 1.524 | 1.471 | 1.509 | 1,042,805 | +0.09(+6.05%) |
Dec 18, 2003 | 1.425 | 1.425 | 1.415 | 1.423 | 473,518 | -0.01(-0.94%) |
Dec 17, 2003 | 1.436 | 1.453 | 1.434 | 1.437 | 438,935 | -0.01(-0.93%) |
Dec 16, 2003 | 1.446 | 1.452 | 1.442 | 1.450 | 396,372 | +0.01(+0.73%) |
Dec 15, 2003 | 1.451 | 1.451 | 1.428 | 1.440 | 300,604 | +0.01(+0.53%) |
Dec 12, 2003 | 1.428 | 1.439 | 1.422 | 1.432 | 428,295 | +0.03(+2.06%) |
Dec 11, 2003 | 1.408 | 1.411 | 1.387 | 1.403 | 728,899 | -0.02(-1.27%) |
Dec 10, 2003 | 1.422 | 1.433 | 1.416 | 1.421 | 391,051 | -0.01(-0.45%) |
Dec 09, 2003 | 1.439 | 1.439 | 1.428 | 1.428 | 446,916 | -0.03(-1.89%) |
Dec 08, 2003 | 1.461 | 1.457 | 1.443 | 1.455 | 311,245 | -0.01(-0.39%) |
Dec 05, 2003 | 1.447 | 1.468 | 1.447 | 1.461 | 300,604 | +0.00(+0.28%) |
Dec 04, 2003 | 1.466 | 1.466 | 1.447 | 1.457 | 420,314 | +0.01(+0.52%) |
Dec 03, 2003 | 1.444 | 1.452 | 1.444 | 1.449 | 861,910 | -0.01(-0.90%) |
Dec 02, 2003 | 1.456 | 1.470 | 1.456 | 1.462 | 486,819 | +0.02(+1.43%) |