Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.404 | 1.404 | 1.372 | 1.404 | 648,698 | +0.01(+0.79%) |
Feb 26, 2004 | 1.386 | 1.395 | 1.373 | 1.393 | 732,272 | +0.00(+0.03%) |
Feb 25, 2004 | 1.395 | 1.402 | 1.376 | 1.393 | 817,173 | +0.00(+0.05%) |
Feb 24, 2004 | 1.395 | 1.405 | 1.368 | 1.392 | 746,865 | -0.01(-0.75%) |
Feb 23, 2004 | 1.425 | 1.425 | 1.396 | 1.402 | 754,824 | -0.00(-0.11%) |
Feb 20, 2004 | 1.402 | 1.438 | 1.397 | 1.404 | 916,667 | -0.00(-0.24%) |
Feb 19, 2004 | 1.385 | 1.413 | 1.385 | 1.407 | 730,946 | -0.01(-0.40%) |
Feb 18, 2004 | 1.439 | 1.470 | 1.385 | 1.413 | 1,058,611 | -0.01(-0.64%) |
Feb 17, 2004 | 1.376 | 1.427 | 1.375 | 1.422 | 1,530,874 | +0.06(+4.51%) |
Feb 13, 2004 | 1.361 | 1.366 | 1.319 | 1.361 | 791,968 | +0.01(+0.93%) |
Feb 12, 2004 | 1.347 | 1.357 | 1.294 | 1.348 | 1,816,089 | -0.01(-0.83%) |
Feb 11, 2004 | 1.384 | 1.384 | 1.347 | 1.360 | 858,297 | -0.02(-1.15%) |
Feb 10, 2004 | 1.377 | 1.395 | 1.345 | 1.375 | 1,002,895 | +0.03(+1.93%) |
Feb 09, 2004 | 1.356 | 1.377 | 1.347 | 1.349 | 1,359,745 | -0.00(-0.19%) |
Feb 06, 2004 | 1.366 | 1.366 | 1.333 | 1.352 | 667,270 | +0.00(+0.05%) |
Feb 05, 2004 | 1.327 | 1.352 | 1.301 | 1.351 | 1,158,105 | +0.02(+1.85%) |
Feb 04, 2004 | 1.300 | 1.337 | 1.263 | 1.327 | 1,181,983 | +0.04(+2.74%) |
Feb 03, 2004 | 1.299 | 1.299 | 1.244 | 1.291 | 1,339,846 | -0.04(-2.73%) |
Feb 02, 2004 | 1.299 | 1.335 | 1.272 | 1.327 | 1,724,555 | +0.05(+3.62%) |
Jan 30, 2004 | 1.272 | 1.287 | 1.222 | 1.281 | 631,452 | +0.01(+0.74%) |
Jan 29, 2004 | 1.306 | 1.337 | 1.244 | 1.272 | 968,404 | -0.03(-2.49%) |
Jan 28, 2004 | 1.307 | 1.337 | 1.295 | 1.304 | 1,870,479 | +0.01(+1.05%) |
Jan 27, 2004 | 1.223 | 1.291 | 1.223 | 1.290 | 1,224,434 | +0.03(+2.27%) |
Jan 26, 2004 | 1.249 | 1.262 | 1.219 | 1.262 | 1,503,016 | +0.03(+2.04%) |
Jan 23, 2004 | 1.251 | 1.253 | 1.225 | 1.237 | 769,416 | -0.01(-0.54%) |
Jan 22, 2004 | 1.201 | 1.244 | 1.199 | 1.243 | 716,353 | -0.00(-0.27%) |
Jan 21, 2004 | 1.229 | 1.248 | 1.225 | 1.247 | 1,200,555 | +0.01(+1.13%) |
Jan 20, 2004 | 1.206 | 1.238 | 1.183 | 1.233 | 1,243,006 | +0.03(+2.22%) |
Jan 16, 2004 | 1.214 | 1.223 | 1.150 | 1.206 | 3,584,421 | +0.01(+0.66%) |
Jan 15, 2004 | 1.291 | 1.306 | 1.177 | 1.198 | 6,671,044 | -0.15(-11.42%) |
Jan 14, 2004 | 1.340 | 1.366 | 1.338 | 1.353 | 373,339 | +0.02(+1.33%) |
Jan 13, 2004 | 1.335 | 1.383 | 1.332 | 1.335 | 791,318 | -0.03(-2.13%) |
Jan 12, 2004 | 1.338 | 1.368 | 1.278 | 1.364 | 781,581 | +0.03(+1.95%) |
Jan 09, 2004 | 1.351 | 1.351 | 1.293 | 1.338 | 550,186 | +0.02(+1.83%) |
Jan 08, 2004 | 1.366 | 1.366 | 1.314 | 1.314 | 513,293 | -0.03(-2.11%) |
Jan 07, 2004 | 1.347 | 1.364 | 1.332 | 1.342 | 603,528 | -0.01(-0.39%) |
Jan 06, 2004 | 1.340 | 1.347 | 1.319 | 1.347 | 510,733 | +0.03(+2.03%) |
Jan 05, 2004 | 1.312 | 1.335 | 1.293 | 1.321 | 1,081,163 | +0.03(+2.43%) |
Jan 02, 2004 | 1.289 | 1.302 | 1.251 | 1.289 | 660,637 | -0.01(-0.49%) |
Dec 31, 2003 | 1.281 | 1.319 | 1.259 | 1.296 | 419,199 | +0.02(+1.87%) |
Dec 30, 2003 | 1.328 | 1.328 | 1.272 | 1.272 | 611,208 | -0.03(-2.17%) |
Dec 29, 2003 | 1.300 | 1.318 | 1.287 | 1.300 | 602,028 | +0.02(+1.17%) |
Dec 26, 2003 | 1.271 | 1.306 | 1.259 | 1.285 | 302,128 | +0.03(+2.22%) |
Dec 24, 2003 | 1.262 | 1.263 | 1.255 | 1.257 | 70,640 | -0.00(-0.33%) |
Dec 23, 2003 | 1.266 | 1.268 | 1.236 | 1.262 | 371,031 | +0.01(+1.18%) |
Dec 22, 2003 | 1.226 | 1.262 | 1.225 | 1.247 | 209,546 | +0.01(+0.52%) |
Dec 19, 2003 | 1.256 | 1.262 | 1.206 | 1.240 | 690,379 | +0.00(+0.03%) |
Dec 18, 2003 | 1.205 | 1.256 | 1.205 | 1.240 | 547,174 | +0.03(+2.18%) |
Dec 17, 2003 | 1.206 | 1.244 | 1.174 | 1.214 | 614,936 | -0.03(-2.43%) |
Dec 16, 2003 | 1.253 | 1.253 | 1.197 | 1.244 | 820,715 | +0.03(+2.17%) |
Dec 15, 2003 | 1.234 | 1.283 | 1.169 | 1.217 | 1,814,192 | -0.03(-2.74%) |
Dec 12, 2003 | 1.257 | 1.257 | 1.220 | 1.252 | 260,062 | +0.01(+0.85%) |
Dec 11, 2003 | 1.257 | 1.257 | 1.197 | 1.241 | 413,893 | +0.01(+0.86%) |
Dec 10, 2003 | 1.288 | 1.288 | 1.231 | 1.231 | 322,186 | -0.03(-2.54%) |
Dec 09, 2003 | 1.280 | 1.295 | 1.244 | 1.263 | 724,286 | +0.03(+2.17%) |
Dec 08, 2003 | 1.185 | 1.260 | 1.169 | 1.236 | 707,372 | +0.03(+2.50%) |
Dec 05, 2003 | 1.186 | 1.203 | 1.168 | 1.206 | 330,517 | +0.02(+1.68%) |
Dec 04, 2003 | 1.206 | 1.227 | 1.180 | 1.186 | 246,651 | -0.02(-1.72%) |
Dec 03, 2003 | 1.185 | 1.212 | 1.185 | 1.206 | 365,486 | +0.00(+0.12%) |
Dec 02, 2003 | 1.187 | 1.205 | 1.171 | 1.205 | 184,262 | +0.00(+0.38%) |