Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.9887 | 0.9887 | 0.9634 | 0.9725 | 290,663 | -0.01(-1.18%) |
Jan 29, 2004 | 1.003 | 1.003 | 0.9824 | 0.9842 | 211,571 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9988 | 0.9993 | 116,660 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.040 | 1.014 | 1.019 | 247,162 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,592 | +0.00(+0.10%) |
Jan 23, 2004 | 1.019 | 1.019 | 1.005 | 1.011 | 199,707 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,592 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.016 | 1.019 | 355,914 | -0.02(-1.71%) |
Jan 20, 2004 | 1.048 | 1.048 | 1.034 | 1.037 | 122,592 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.048 | 150,274 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,273 | +0.00(+0.31%) |
Jan 14, 2004 | 1.060 | 1.060 | 1.046 | 1.049 | 81,069 | -0.01(-1.22%) |
Jan 13, 2004 | 1.065 | 1.070 | 1.061 | 1.062 | 55,364 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,546 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,320 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.060 | 1.055 | 1.057 | 100,842 | +0.00(+0.36%) |
Jan 07, 2004 | 1.053 | 1.056 | 1.053 | 1.053 | 122,592 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.039 | 1.054 | 255,071 | -0.00(-0.21%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,300 | -0.00(-0.33%) |
Jan 02, 2004 | 1.046 | 1.060 | 1.046 | 1.060 | 179,934 | +0.01(+1.30%) |
Dec 31, 2003 | 1.047 | 1.049 | 1.045 | 1.047 | 19,773 | +0.00(+0.12%) |
Dec 30, 2003 | 1.047 | 1.053 | 1.043 | 1.045 | 98,865 | +0.00(+0.41%) |
Dec 29, 2003 | 1.038 | 1.041 | 1.037 | 1.041 | 21,750 | +0.00(+0.27%) |
Dec 26, 2003 | 1.038 | 1.042 | 0.9617 | 1.038 | 13,841 | -0.00(-0.24%) |
Dec 24, 2003 | 1.011 | 1.041 | 1.011 | 1.041 | 110,728 | +0.02(+2.36%) |
Dec 23, 2003 | 1.027 | 1.027 | 1.017 | 1.017 | 53,387 | -0.01(-0.74%) |
Dec 22, 2003 | 1.004 | 1.024 | 1.015 | 1.024 | 262,981 | +0.02(+2.04%) |
Dec 19, 2003 | 1.014 | 1.014 | 1.001 | 1.004 | 207,616 | -0.01(-0.80%) |
Dec 18, 2003 | 1.014 | 1.014 | 1.003 | 1.012 | 229,366 | -0.01(-0.96%) |
Dec 17, 2003 | 1.017 | 1.022 | 1.014 | 1.022 | 61,296 | -0.00(-0.39%) |
Dec 16, 2003 | 1.030 | 1.033 | 1.025 | 1.026 | 166,093 | -0.00(-0.15%) |
Dec 15, 2003 | 1.030 | 1.030 | 1.027 | 1.027 | 79,092 | -0.00(-0.17%) |
Dec 12, 2003 | 1.026 | 1.029 | 1.020 | 1.029 | 494,325 | +0.01(+1.24%) |
Dec 11, 2003 | 0.9988 | 1.017 | 0.9983 | 1.017 | 237,276 | +0.00(+0.00%) |
Dec 10, 2003 | 1.023 | 1.023 | 1.002 | 1.017 | 320,322 | -0.00(-0.47%) |
Dec 09, 2003 | 1.027 | 1.027 | 1.019 | 1.021 | 138,411 | -0.01(-0.86%) |
Dec 08, 2003 | 1.024 | 1.033 | 1.024 | 1.030 | 67,228 | +0.01(+0.87%) |
Dec 05, 2003 | 1.020 | 1.023 | 1.020 | 1.021 | 33,614 | +0.01(+0.72%) |
Dec 04, 2003 | 1.032 | 1.032 | 1.014 | 1.014 | 330,209 | -0.02(-2.34%) |
Dec 03, 2003 | 1.039 | 1.041 | 1.039 | 1.038 | 59,319 | +0.01(+1.06%) |
Dec 02, 2003 | 1.015 | 1.029 | 1.015 | 1.027 | 75,137 | +0.01(+0.74%) |
Dec 01, 2003 | 1.011 | 1.020 | 1.001 | 1.020 | 361,846 | -0.02(-1.85%) |
Nov 28, 2003 | 1.042 | 1.042 | 1.038 | 1.039 | 17,795 | -0.00(-0.36%) |
Nov 26, 2003 | 1.043 | 1.046 | 1.041 | 1.043 | 154,229 | +0.01(+0.66%) |
Nov 25, 2003 | 1.037 | 1.039 | 1.035 | 1.036 | 245,185 | +0.01(+0.52%) |
Nov 24, 2003 | 1.041 | 1.041 | 1.031 | 1.031 | 168,070 | -0.02(-1.45%) |
Nov 21, 2003 | 1.042 | 1.046 | 1.042 | 1.046 | 310,436 | +0.00(+0.44%) |
Nov 20, 2003 | 1.034 | 1.047 | 1.034 | 1.041 | 322,300 | +0.02(+1.68%) |
Nov 19, 2003 | 1.019 | 1.026 | 1.019 | 1.024 | 65,250 | +0.01(+0.62%) |
Nov 18, 2003 | 1.018 | 1.018 | 1.015 | 1.018 | 49,432 | -0.00(-0.47%) |
Nov 17, 2003 | 1.031 | 1.031 | 1.023 | 1.023 | 77,114 | -0.01(-0.61%) |
Nov 14, 2003 | 1.033 | 1.033 | 1.029 | 1.029 | 90,955 | -0.00(-0.42%) |
Nov 13, 2003 | 1.032 | 1.038 | 1.032 | 1.033 | 59,319 | +0.00(+0.34%) |
Nov 12, 2003 | 1.027 | 1.034 | 1.030 | 1.030 | 130,501 | +0.00(+0.30%) |
Nov 11, 2003 | 1.024 | 1.027 | 1.023 | 1.027 | 43,500 | -0.00(-0.22%) |
Nov 10, 2003 | 1.014 | 1.029 | 1.014 | 1.029 | 270,890 | +0.02(+1.83%) |
Nov 07, 2003 | 1.008 | 1.010 | 1.008 | 1.010 | 83,046 | +0.02(+1.68%) |
Nov 06, 2003 | 0.9993 | 1.002 | 0.9920 | 0.9938 | 126,547 | -0.01(-0.63%) |
Nov 05, 2003 | 0.9895 | 1.007 | 1.000 | 1.000 | 183,888 | -0.00(-0.18%) |
Nov 04, 2003 | 0.9895 | 1.002 | 0.9895 | 1.002 | 223,434 | +0.02(+1.98%) |