Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.488 | 1.501 | 1.484 | 1.495 | 111,427 | +0.01(+0.50%) |
Feb 26, 2004 | 1.484 | 1.501 | 1.482 | 1.488 | 287,675 | +0.00(+0.13%) |
Feb 25, 2004 | 1.477 | 1.488 | 1.477 | 1.486 | 270,533 | +0.01(+0.63%) |
Feb 24, 2004 | 1.488 | 1.488 | 1.458 | 1.477 | 366,424 | -0.02(-1.37%) |
Feb 23, 2004 | 1.516 | 1.516 | 1.478 | 1.497 | 258,211 | -0.01(-0.37%) |
Feb 20, 2004 | 1.527 | 1.527 | 1.499 | 1.503 | 320,353 | -0.03(-1.95%) |
Feb 19, 2004 | 1.547 | 1.549 | 1.533 | 1.533 | 371,246 | -0.01(-0.61%) |
Feb 18, 2004 | 1.557 | 1.557 | 1.518 | 1.542 | 2,685,508 | -0.02(-1.31%) |
Feb 17, 2004 | 1.531 | 1.568 | 1.527 | 1.562 | 645,529 | +0.04(+2.95%) |
Feb 13, 2004 | 1.521 | 1.525 | 1.512 | 1.518 | 280,175 | -0.01(-0.37%) |
Feb 12, 2004 | 1.523 | 1.525 | 1.516 | 1.523 | 328,925 | +0.01(+0.37%) |
Feb 11, 2004 | 1.523 | 1.523 | 1.503 | 1.518 | 417,852 | -0.01(-0.37%) |
Feb 10, 2004 | 1.525 | 1.533 | 1.521 | 1.523 | 640,172 | +0.01(+0.37%) |
Feb 09, 2004 | 1.514 | 1.523 | 1.512 | 1.518 | 745,706 | +0.02(+1.37%) |
Feb 06, 2004 | 1.490 | 1.497 | 1.475 | 1.497 | 294,104 | +0.03(+2.17%) |
Feb 05, 2004 | 1.460 | 1.465 | 1.456 | 1.465 | 69,106 | +0.01(+0.77%) |
Feb 04, 2004 | 1.458 | 1.460 | 1.434 | 1.454 | 227,676 | -0.01(-0.38%) |
Feb 03, 2004 | 1.437 | 1.460 | 1.437 | 1.460 | 117,855 | +0.01(+0.51%) |
Feb 02, 2004 | 1.450 | 1.454 | 1.421 | 1.452 | 173,033 | +0.02(+1.30%) |
Jan 30, 2004 | 1.434 | 1.465 | 1.400 | 1.434 | 784,813 | -0.01(-1.03%) |
Jan 29, 2004 | 1.428 | 1.449 | 1.411 | 1.449 | 359,460 | +0.02(+1.70%) |
Jan 28, 2004 | 1.490 | 1.493 | 1.421 | 1.424 | 590,886 | -0.07(-4.39%) |
Jan 27, 2004 | 1.493 | 1.506 | 1.486 | 1.490 | 405,531 | -0.01(-0.38%) |
Jan 26, 2004 | 1.497 | 1.499 | 1.488 | 1.495 | 660,529 | +0.00(+0.00%) |
Jan 23, 2004 | 1.490 | 1.508 | 1.477 | 1.495 | 536,244 | +0.01(+0.38%) |
Jan 22, 2004 | 1.491 | 1.493 | 1.486 | 1.490 | 688,921 | -0.00(-0.13%) |
Jan 21, 2004 | 1.480 | 1.503 | 1.475 | 1.491 | 520,709 | +0.02(+1.40%) |
Jan 20, 2004 | 1.419 | 1.587 | 1.409 | 1.471 | 1,497,306 | +0.06(+4.10%) |
Jan 16, 2004 | 1.443 | 1.443 | 1.409 | 1.413 | 451,602 | -0.01(-0.79%) |
Jan 15, 2004 | 1.434 | 1.435 | 1.419 | 1.424 | 334,282 | -0.01(-0.65%) |
Jan 14, 2004 | 1.434 | 1.452 | 1.426 | 1.434 | 427,495 | +0.02(+1.32%) |
Jan 13, 2004 | 1.437 | 1.445 | 1.415 | 1.415 | 592,494 | -0.01(-0.91%) |
Jan 12, 2004 | 1.411 | 1.434 | 1.411 | 1.428 | 736,064 | +0.02(+1.59%) |
Jan 09, 2004 | 1.417 | 1.417 | 1.394 | 1.406 | 582,315 | -0.01(-0.79%) |
Jan 08, 2004 | 1.404 | 1.419 | 1.404 | 1.417 | 669,636 | +0.02(+1.47%) |
Jan 07, 2004 | 1.385 | 1.400 | 1.385 | 1.396 | 255,533 | -0.00(-0.27%) |
Jan 06, 2004 | 1.363 | 1.415 | 1.363 | 1.400 | 457,495 | -0.04(-2.60%) |
Jan 05, 2004 | 1.389 | 1.443 | 1.368 | 1.437 | 740,885 | +0.09(+6.35%) |
Jan 02, 2004 | 1.363 | 1.370 | 1.344 | 1.351 | 564,101 | +0.01(+1.12%) |
Dec 31, 2003 | 1.342 | 1.351 | 1.331 | 1.337 | 348,746 | -0.01(-1.10%) |
Dec 30, 2003 | 1.346 | 1.351 | 1.337 | 1.351 | 281,247 | +0.00(+0.28%) |
Dec 29, 2003 | 1.325 | 1.348 | 1.322 | 1.348 | 353,567 | +0.02(+1.69%) |
Dec 26, 2003 | 1.322 | 1.344 | 1.322 | 1.325 | 89,999 | +0.00(+0.28%) |
Dec 24, 2003 | 1.314 | 1.329 | 1.314 | 1.322 | 160,176 | +0.00(+0.28%) |
Dec 23, 2003 | 1.340 | 1.340 | 1.320 | 1.318 | 256,604 | -0.01(-0.56%) |
Dec 22, 2003 | 1.318 | 1.331 | 1.318 | 1.325 | 402,853 | +0.01(+1.00%) |
Dec 19, 2003 | 1.314 | 1.314 | 1.309 | 1.312 | 109,284 | -0.00(-0.14%) |
Dec 18, 2003 | 1.303 | 1.312 | 1.303 | 1.314 | 258,211 | +0.00(+0.14%) |
Dec 17, 2003 | 1.329 | 1.329 | 1.303 | 1.312 | 254,461 | -0.01(-0.57%) |
Dec 16, 2003 | 1.309 | 1.325 | 1.307 | 1.320 | 92,677 | +0.00(+0.14%) |
Dec 15, 2003 | 1.309 | 1.337 | 1.309 | 1.318 | 292,497 | +0.01(+0.86%) |
Dec 12, 2003 | 1.295 | 1.310 | 1.295 | 1.307 | 235,711 | +0.00(+0.00%) |
Dec 11, 2003 | 1.301 | 1.307 | 1.297 | 1.307 | 154,819 | +0.00(+0.14%) |
Dec 10, 2003 | 1.329 | 1.329 | 1.299 | 1.305 | 190,176 | -0.02(-1.27%) |
Dec 09, 2003 | 1.322 | 1.325 | 1.314 | 1.322 | 245,354 | -0.01(-0.98%) |
Dec 08, 2003 | 1.327 | 1.335 | 1.309 | 1.335 | 208,926 | +0.01(+1.13%) |
Dec 05, 2003 | 1.312 | 1.320 | 1.312 | 1.320 | 105,534 | +0.00(+0.14%) |
Dec 04, 2003 | 1.337 | 1.337 | 1.318 | 1.318 | 146,784 | -0.02(-1.26%) |
Dec 03, 2003 | 1.322 | 1.348 | 1.322 | 1.335 | 272,140 | +0.02(+1.42%) |
Dec 02, 2003 | 1.323 | 1.325 | 1.310 | 1.316 | 427,495 | -0.03(-2.22%) |