Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.540 | 1.558 | 1.520 | 1.522 | 2,318,135 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.613 | 1.536 | 1.549 | 3,242,214 | -0.07(-4.41%) |
Jan 28, 2004 | 1.673 | 1.673 | 1.603 | 1.621 | 1,367,065 | -0.07(-4.15%) |
Jan 27, 2004 | 1.688 | 1.691 | 1.670 | 1.691 | 692,265 | +0.01(+0.47%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.663 | 1.683 | 1,524,253 | -0.02(-1.33%) |
Jan 23, 2004 | 1.693 | 1.725 | 1.686 | 1.706 | 900,262 | -0.00(-0.24%) |
Jan 22, 2004 | 1.716 | 1.716 | 1.672 | 1.710 | 917,727 | +0.00(+0.17%) |
Jan 21, 2004 | 1.692 | 1.707 | 1.686 | 1.707 | 847,866 | +0.01(+0.46%) |
Jan 20, 2004 | 1.660 | 1.701 | 1.656 | 1.699 | 1,097,145 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.627 | 1.599 | 1.612 | 825,637 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.688 | 1.620 | 1.625 | 887,560 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.676 | 1.682 | 3,312,076 | -0.02(-1.39%) |
Jan 13, 2004 | 1.697 | 1.718 | 1.688 | 1.705 | 2,175,237 | +0.03(+1.59%) |
Jan 12, 2004 | 1.663 | 1.682 | 1.638 | 1.678 | 2,027,574 | +0.02(+1.10%) |
Jan 09, 2004 | 1.609 | 1.676 | 1.606 | 1.660 | 2,743,656 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.607 | 1.619 | 3,515,310 | -0.00(-0.25%) |
Jan 07, 2004 | 1.677 | 1.677 | 1.618 | 1.623 | 1,551,245 | -0.04(-2.57%) |
Jan 06, 2004 | 1.737 | 1.743 | 1.657 | 1.666 | 2,735,717 | -0.07(-4.11%) |
Jan 05, 2004 | 1.693 | 1.748 | 1.689 | 1.737 | 3,246,977 | +0.10(+6.16%) |
Jan 02, 2004 | 1.598 | 1.637 | 1.598 | 1.637 | 1,349,599 | +0.05(+3.03%) |
Dec 31, 2003 | 1.587 | 1.606 | 1.584 | 1.588 | 944,719 | +0.00(+0.12%) |
Dec 30, 2003 | 1.595 | 1.618 | 1.585 | 1.587 | 1,141,602 | -0.00(-0.28%) |
Dec 29, 2003 | 1.584 | 1.592 | 1.568 | 1.591 | 2,796,052 | +0.01(+0.46%) |
Dec 26, 2003 | 1.581 | 1.592 | 1.581 | 1.584 | 273,095 | +0.01(+0.90%) |
Dec 24, 2003 | 1.559 | 1.576 | 1.559 | 1.569 | 442,986 | +0.02(+1.10%) |
Dec 23, 2003 | 1.556 | 1.559 | 1.547 | 1.552 | 3,226,337 | -0.00(-0.22%) |
Dec 22, 2003 | 1.561 | 1.570 | 1.532 | 1.556 | 1,681,442 | -0.01(-0.52%) |
Dec 19, 2003 | 1.541 | 1.566 | 1.535 | 1.564 | 2,021,223 | +0.02(+1.47%) |
Dec 18, 2003 | 1.477 | 1.554 | 1.477 | 1.541 | 3,192,994 | +0.07(+5.02%) |
Dec 17, 2003 | 1.432 | 1.468 | 1.432 | 1.468 | 1,509,963 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.429 | 912,964 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.428 | 1.428 | 952,658 | -0.01(-0.59%) |
Dec 12, 2003 | 1.435 | 1.444 | 1.424 | 1.436 | 1,422,636 | +0.01(+0.48%) |
Dec 11, 2003 | 1.425 | 1.436 | 1.416 | 1.429 | 1,209,876 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.437 | 1.445 | 874,858 | -0.02(-1.50%) |
Dec 09, 2003 | 1.474 | 1.475 | 1.460 | 1.467 | 720,844 | -0.02(-1.15%) |
Dec 08, 2003 | 1.456 | 1.484 | 1.454 | 1.484 | 895,499 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.445 | 1.445 | 865,331 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.451 | 1.433 | 1.451 | 970,123 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,326 | +0.01(+0.87%) |
Dec 02, 2003 | 1.394 | 1.420 | 1.394 | 1.418 | 782,767 | +0.02(+1.56%) |
Dec 01, 2003 | 1.396 | 1.398 | 1.381 | 1.396 | 727,196 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.405 | 158,776 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.379 | 1.361 | 1.379 | 641,456 | +0.02(+1.67%) |
Nov 25, 2003 | 1.365 | 1.365 | 1.354 | 1.356 | 503,321 | +0.01(+0.42%) |
Nov 24, 2003 | 1.386 | 1.386 | 1.344 | 1.351 | 884,384 | -0.03(-2.43%) |
Nov 21, 2003 | 1.386 | 1.389 | 1.382 | 1.384 | 1,481,384 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.398 | 1.375 | 1.396 | 1,424,224 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.377 | 698,616 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.356 | 1.330 | 1.348 | 571,595 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.327 | 1.332 | 587,472 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.371 | 1.350 | 1.352 | 1,147,953 | +0.01(+1.04%) |
Nov 13, 2003 | 1.320 | 1.338 | 1.314 | 1.338 | 700,204 | +0.02(+1.34%) |
Nov 12, 2003 | 1.322 | 1.325 | 1.309 | 1.320 | 1,435,338 | +0.01(+0.41%) |
Nov 11, 2003 | 1.306 | 1.317 | 1.304 | 1.315 | 541,427 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.280 | 1.303 | 2,305,433 | +0.01(+0.39%) |
Nov 07, 2003 | 1.303 | 1.319 | 1.298 | 1.298 | 2,818,281 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.293 | 1.274 | 1.286 | 1,128,900 | +0.00(+0.25%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.278 | 1.283 | 1,413,110 | -0.01(-0.51%) |
Nov 04, 2003 | 1.288 | 1.296 | 1.288 | 1.290 | 1,387,706 | -0.01(-0.94%) |