Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.251 | 1.283 | 1.221 | 1.260 | 224,416,304 | -0.14(-9.69%) |
Jan 29, 2004 | 1.412 | 1.422 | 1.387 | 1.396 | 39,720,488 | -0.01(-0.54%) |
Jan 28, 2004 | 1.411 | 1.448 | 1.378 | 1.403 | 61,960,656 | -0.00(-0.07%) |
Jan 27, 2004 | 1.479 | 1.481 | 1.404 | 1.404 | 79,236,576 | -0.08(-5.38%) |
Jan 26, 2004 | 1.498 | 1.506 | 1.473 | 1.484 | 51,044,968 | -0.03(-1.86%) |
Jan 23, 2004 | 1.505 | 1.522 | 1.498 | 1.512 | 33,449,404 | +0.01(+0.84%) |
Jan 22, 2004 | 1.523 | 1.529 | 1.485 | 1.499 | 35,560,784 | -0.00(-0.26%) |
Jan 21, 2004 | 1.461 | 1.526 | 1.458 | 1.503 | 58,122,768 | +0.04(+2.86%) |
Jan 20, 2004 | 1.456 | 1.466 | 1.436 | 1.461 | 30,000,742 | +0.00(+0.25%) |
Jan 16, 2004 | 1.435 | 1.469 | 1.421 | 1.458 | 37,320,992 | +0.03(+2.33%) |
Jan 15, 2004 | 1.397 | 1.431 | 1.393 | 1.425 | 35,671,636 | +0.02(+1.51%) |
Jan 14, 2004 | 1.422 | 1.436 | 1.394 | 1.403 | 27,620,982 | -0.01(-0.64%) |
Jan 13, 2004 | 1.438 | 1.445 | 1.394 | 1.412 | 37,410,136 | -0.03(-2.28%) |
Jan 12, 2004 | 1.437 | 1.460 | 1.405 | 1.445 | 36,360,936 | +0.01(+0.75%) |
Jan 09, 2004 | 1.398 | 1.469 | 1.398 | 1.434 | 49,092,072 | +0.02(+1.70%) |
Jan 08, 2004 | 1.441 | 1.442 | 1.389 | 1.410 | 52,318,072 | -0.02(-1.60%) |
Jan 07, 2004 | 1.344 | 1.436 | 1.330 | 1.433 | 64,791,016 | +0.10(+7.59%) |
Jan 06, 2004 | 1.329 | 1.348 | 1.326 | 1.332 | 22,590,252 | -0.01(-0.38%) |
Jan 05, 2004 | 1.336 | 1.352 | 1.334 | 1.337 | 28,279,674 | +0.00(+0.24%) |
Jan 02, 2004 | 1.343 | 1.362 | 1.333 | 1.334 | 29,424,516 | -0.01(-0.45%) |
Dec 31, 2003 | 1.342 | 1.352 | 1.330 | 1.340 | 20,389,720 | +0.00(+0.24%) |
Dec 30, 2003 | 1.348 | 1.357 | 1.328 | 1.337 | 21,973,124 | -0.01(-0.78%) |
Dec 29, 2003 | 1.350 | 1.359 | 1.343 | 1.347 | 29,546,742 | -0.01(-0.59%) |
Dec 26, 2003 | 1.356 | 1.367 | 1.350 | 1.356 | 7,571,735 | -0.00(-0.32%) |
Dec 24, 2003 | 1.364 | 1.373 | 1.356 | 1.360 | 7,326,176 | -0.01(-0.56%) |
Dec 23, 2003 | 1.373 | 1.391 | 1.346 | 1.367 | 37,034,392 | -0.00(-0.25%) |
Dec 22, 2003 | 1.361 | 1.377 | 1.356 | 1.371 | 21,766,782 | +0.01(+0.37%) |
Dec 19, 2003 | 1.362 | 1.372 | 1.346 | 1.366 | 41,053,952 | +0.01(+1.11%) |
Dec 18, 2003 | 1.324 | 1.360 | 1.322 | 1.351 | 47,340,092 | +0.04(+2.96%) |
Dec 17, 2003 | 1.287 | 1.327 | 1.278 | 1.312 | 28,139,912 | +0.02(+1.24%) |
Dec 16, 2003 | 1.290 | 1.309 | 1.270 | 1.296 | 34,565,980 | +0.01(+0.50%) |
Dec 15, 2003 | 1.301 | 1.330 | 1.287 | 1.290 | 31,577,146 | +0.00(+0.11%) |
Dec 12, 2003 | 1.299 | 1.299 | 1.269 | 1.288 | 20,307,536 | +0.00(+0.00%) |
Dec 11, 2003 | 1.276 | 1.296 | 1.274 | 1.288 | 38,741,988 | +0.00(+0.07%) |
Dec 10, 2003 | 1.293 | 1.305 | 1.271 | 1.287 | 31,860,628 | -0.02(-1.29%) |
Dec 09, 2003 | 1.319 | 1.330 | 1.296 | 1.304 | 26,488,654 | -0.01(-0.96%) |
Dec 08, 2003 | 1.322 | 1.339 | 1.296 | 1.317 | 29,571,694 | -0.01(-0.59%) |
Dec 05, 2003 | 1.349 | 1.353 | 1.323 | 1.324 | 36,890,824 | -0.02(-1.81%) |
Dec 04, 2003 | 1.356 | 1.366 | 1.313 | 1.349 | 45,928,448 | +0.00(+0.05%) |
Dec 03, 2003 | 1.368 | 1.400 | 1.341 | 1.348 | 36,129,400 | -0.03(-2.01%) |
Dec 02, 2003 | 1.381 | 1.411 | 1.376 | 1.376 | 38,167,308 | -0.01(-0.56%) |
Dec 01, 2003 | 1.350 | 1.384 | 1.350 | 1.384 | 34,652,564 | +0.03(+2.54%) |
Nov 28, 2003 | 1.353 | 1.356 | 1.340 | 1.349 | 8,361,090 | -0.00(-0.12%) |
Nov 26, 2003 | 1.347 | 1.357 | 1.319 | 1.351 | 30,757,360 | +0.01(+0.82%) |
Nov 25, 2003 | 1.365 | 1.366 | 1.331 | 1.340 | 40,133,380 | -0.02(-1.80%) |
Nov 24, 2003 | 1.311 | 1.366 | 1.306 | 1.364 | 45,280,640 | +0.06(+4.47%) |
Nov 21, 2003 | 1.280 | 1.312 | 1.275 | 1.306 | 37,364,080 | +0.03(+2.10%) |
Nov 20, 2003 | 1.257 | 1.307 | 1.245 | 1.279 | 47,806,228 | +0.02(+1.66%) |
Nov 19, 2003 | 1.245 | 1.275 | 1.239 | 1.258 | 39,193,404 | +0.02(+1.41%) |
Nov 18, 2003 | 1.261 | 1.284 | 1.240 | 1.241 | 29,711,846 | -0.02(-1.37%) |
Nov 17, 2003 | 1.235 | 1.264 | 1.226 | 1.258 | 25,234,566 | +0.01(+0.83%) |
Nov 14, 2003 | 1.262 | 1.278 | 1.235 | 1.248 | 41,618,112 | -0.02(-1.42%) |
Nov 13, 2003 | 1.233 | 1.283 | 1.232 | 1.266 | 43,493,052 | +0.02(+1.55%) |
Nov 12, 2003 | 1.208 | 1.253 | 1.205 | 1.246 | 39,209,648 | +0.05(+3.93%) |
Nov 11, 2003 | 1.203 | 1.211 | 1.188 | 1.199 | 43,078,288 | +0.00(+0.13%) |
Nov 10, 2003 | 1.229 | 1.231 | 1.191 | 1.198 | 31,377,044 | -0.03(-2.49%) |
Nov 07, 2003 | 1.243 | 1.256 | 1.223 | 1.228 | 38,427,336 | -0.01(-0.91%) |
Nov 06, 2003 | 1.210 | 1.247 | 1.201 | 1.239 | 46,801,496 | +0.03(+2.47%) |
Nov 05, 2003 | 1.230 | 1.237 | 1.201 | 1.210 | 59,553,976 | -0.02(-1.98%) |
Nov 04, 2003 | 1.263 | 1.278 | 1.227 | 1.234 | 54,760,968 | -0.04(-2.84%) |