Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.359 | 1.385 | 1.346 | 1.385 | 2,566,262 | +0.05(+3.74%) |
Feb 26, 2004 | 1.326 | 1.337 | 1.310 | 1.335 | 1,514,796 | +0.01(+0.72%) |
Feb 25, 2004 | 1.301 | 1.333 | 1.292 | 1.326 | 3,480,444 | +0.02(+1.77%) |
Feb 24, 2004 | 1.259 | 1.304 | 1.259 | 1.303 | 1,895,445 | +0.04(+3.46%) |
Feb 23, 2004 | 1.285 | 1.288 | 1.254 | 1.259 | 546,013 | -0.01(-0.81%) |
Feb 20, 2004 | 1.260 | 1.276 | 1.236 | 1.269 | 1,968,767 | -0.02(-1.25%) |
Feb 19, 2004 | 1.298 | 1.308 | 1.272 | 1.285 | 3,904,774 | -0.04(-3.00%) |
Feb 18, 2004 | 1.343 | 1.344 | 1.301 | 1.325 | 2,399,338 | -0.02(-1.34%) |
Feb 17, 2004 | 1.349 | 1.358 | 1.310 | 1.343 | 2,076,410 | +0.01(+0.48%) |
Feb 13, 2004 | 1.379 | 1.379 | 1.303 | 1.337 | 2,377,497 | -0.02(-1.65%) |
Feb 12, 2004 | 1.376 | 1.389 | 1.356 | 1.359 | 2,110,731 | +0.01(+0.38%) |
Feb 11, 2004 | 1.292 | 1.363 | 1.288 | 1.354 | 2,550,661 | +0.06(+4.55%) |
Feb 10, 2004 | 1.303 | 1.307 | 1.284 | 1.295 | 2,857,989 | -0.02(-1.42%) |
Feb 09, 2004 | 1.317 | 1.334 | 1.304 | 1.313 | 2,839,268 | +0.02(+1.29%) |
Feb 06, 2004 | 1.179 | 1.306 | 1.178 | 1.297 | 3,513,205 | +0.09(+7.04%) |
Feb 05, 2004 | 1.269 | 1.279 | 1.204 | 1.212 | 2,742,546 | -0.05(-4.06%) |
Feb 04, 2004 | 1.391 | 1.391 | 1.254 | 1.263 | 3,726,930 | -0.07(-5.52%) |
Feb 03, 2004 | 1.363 | 1.363 | 1.322 | 1.337 | 2,138,811 | -0.01(-1.00%) |
Feb 02, 2004 | 1.292 | 1.357 | 1.263 | 1.350 | 5,121,604 | +0.01(+0.67%) |
Jan 30, 2004 | 1.327 | 1.374 | 1.308 | 1.341 | 3,798,692 | -0.01(-0.43%) |
Jan 29, 2004 | 1.389 | 1.389 | 1.310 | 1.347 | 4,867,318 | -0.05(-3.71%) |
Jan 28, 2004 | 1.494 | 1.494 | 1.397 | 1.399 | 2,421,178 | -0.06(-4.13%) |
Jan 27, 2004 | 1.497 | 1.498 | 1.451 | 1.459 | 3,421,163 | -0.03(-2.28%) |
Jan 26, 2004 | 1.482 | 1.497 | 1.468 | 1.493 | 3,455,483 | +0.04(+2.64%) |
Jan 23, 2004 | 1.425 | 1.455 | 1.410 | 1.454 | 2,959,391 | +0.04(+2.62%) |
Jan 22, 2004 | 1.392 | 1.420 | 1.391 | 1.417 | 2,533,501 | +0.01(+0.55%) |
Jan 21, 2004 | 1.378 | 1.410 | 1.360 | 1.410 | 1,542,877 | -0.00(-0.05%) |
Jan 20, 2004 | 1.407 | 1.429 | 1.403 | 1.410 | 2,249,574 | +0.04(+2.56%) |
Jan 16, 2004 | 1.358 | 1.403 | 1.347 | 1.375 | 2,346,296 | +0.01(+0.37%) |
Jan 15, 2004 | 1.410 | 1.423 | 1.370 | 1.370 | 2,335,376 | -0.05(-3.52%) |
Jan 14, 2004 | 1.452 | 1.452 | 1.369 | 1.420 | 2,639,584 | -0.01(-0.67%) |
Jan 13, 2004 | 1.470 | 1.472 | 1.413 | 1.429 | 2,251,134 | -0.05(-3.09%) |
Jan 12, 2004 | 1.474 | 1.488 | 1.465 | 1.475 | 2,915,710 | +0.03(+1.95%) |
Jan 09, 2004 | 1.436 | 1.469 | 1.436 | 1.447 | 1,756,602 | +0.02(+1.44%) |
Jan 08, 2004 | 1.418 | 1.435 | 1.415 | 1.426 | 3,021,793 | -0.01(-0.58%) |
Jan 07, 2004 | 1.433 | 1.474 | 1.433 | 1.435 | 3,229,278 | -0.01(-0.75%) |
Jan 06, 2004 | 1.503 | 1.503 | 1.418 | 1.445 | 2,560,022 | -0.07(-4.69%) |
Jan 05, 2004 | 1.417 | 1.522 | 1.405 | 1.517 | 4,428,947 | +0.16(+11.87%) |
Jan 02, 2004 | 1.322 | 1.362 | 1.322 | 1.356 | 1,794,043 | +0.06(+4.60%) |
Dec 31, 2003 | 1.333 | 1.333 | 1.294 | 1.296 | 1,149,747 | -0.02(-1.22%) |
Dec 30, 2003 | 1.359 | 1.361 | 1.312 | 1.312 | 2,906,350 | +0.00(+0.05%) |
Dec 29, 2003 | 1.266 | 1.316 | 1.266 | 1.312 | 2,918,830 | +0.07(+5.46%) |
Dec 26, 2003 | 1.236 | 1.254 | 1.231 | 1.244 | 645,855 | +0.00(+0.10%) |
Dec 24, 2003 | 1.240 | 1.244 | 1.228 | 1.242 | 851,780 | +0.01(+0.68%) |
Dec 23, 2003 | 1.280 | 1.333 | 1.203 | 1.234 | 5,603,656 | -0.02(-1.38%) |
Dec 22, 2003 | 1.212 | 1.259 | 1.216 | 1.251 | 3,450,803 | +0.04(+3.28%) |
Dec 19, 2003 | 1.186 | 1.212 | 1.167 | 1.212 | 3,517,885 | +0.04(+3.22%) |
Dec 18, 2003 | 1.154 | 1.172 | 1.142 | 1.174 | 4,160,620 | +0.02(+1.72%) |
Dec 17, 2003 | 1.096 | 1.154 | 1.096 | 1.154 | 5,522,534 | +0.06(+5.39%) |
Dec 16, 2003 | 1.081 | 1.096 | 1.074 | 1.095 | 1,839,284 | +0.00(+0.29%) |
Dec 15, 2003 | 1.114 | 1.128 | 1.075 | 1.092 | 3,900,094 | +0.01(+0.59%) |
Dec 12, 2003 | 1.090 | 1.090 | 1.067 | 1.085 | 2,740,986 | -0.02(-1.57%) |
Dec 11, 2003 | 1.097 | 1.105 | 1.079 | 1.103 | 1,858,005 | +0.01(+1.00%) |
Dec 10, 2003 | 1.103 | 1.115 | 1.063 | 1.092 | 2,489,820 | -0.01(-0.99%) |
Dec 09, 2003 | 1.108 | 1.110 | 1.103 | 1.103 | 2,006,208 | +0.01(+0.58%) |
Dec 08, 2003 | 1.087 | 1.096 | 1.087 | 1.096 | 1,803,403 | -0.01(-0.52%) |
Dec 05, 2003 | 1.098 | 1.106 | 1.092 | 1.102 | 1,867,365 | +0.01(+0.47%) |
Dec 04, 2003 | 1.106 | 1.109 | 1.085 | 1.097 | 3,567,806 | -0.00(-0.41%) |
Dec 03, 2003 | 1.111 | 1.115 | 1.101 | 1.101 | 2,102,931 | -0.03(-2.77%) |
Dec 02, 2003 | 1.120 | 1.131 | 1.113 | 1.133 | 3,212,117 | +0.02(+1.84%) |