Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.484 | 1.497 | 1.480 | 1.491 | 111,733 | +0.01(+0.50%) |
Feb 26, 2004 | 1.480 | 1.497 | 1.478 | 1.484 | 288,466 | +0.00(+0.13%) |
Feb 25, 2004 | 1.472 | 1.484 | 1.472 | 1.482 | 271,276 | +0.01(+0.63%) |
Feb 24, 2004 | 1.484 | 1.484 | 1.454 | 1.472 | 367,431 | -0.02(-1.37%) |
Feb 23, 2004 | 1.512 | 1.512 | 1.474 | 1.493 | 258,921 | -0.01(-0.37%) |
Feb 20, 2004 | 1.523 | 1.523 | 1.495 | 1.499 | 321,234 | -0.03(-1.95%) |
Feb 19, 2004 | 1.543 | 1.545 | 1.528 | 1.528 | 372,266 | -0.01(-0.61%) |
Feb 18, 2004 | 1.553 | 1.553 | 1.513 | 1.538 | 2,692,889 | -0.02(-1.31%) |
Feb 17, 2004 | 1.526 | 1.564 | 1.523 | 1.558 | 647,303 | +0.04(+2.95%) |
Feb 13, 2004 | 1.517 | 1.521 | 1.508 | 1.513 | 280,945 | -0.01(-0.37%) |
Feb 12, 2004 | 1.519 | 1.521 | 1.512 | 1.519 | 329,829 | +0.01(+0.37%) |
Feb 11, 2004 | 1.519 | 1.519 | 1.499 | 1.513 | 419,001 | -0.01(-0.37%) |
Feb 10, 2004 | 1.521 | 1.528 | 1.517 | 1.519 | 641,931 | +0.01(+0.37%) |
Feb 09, 2004 | 1.510 | 1.519 | 1.508 | 1.513 | 747,756 | +0.02(+1.37%) |
Feb 06, 2004 | 1.486 | 1.493 | 1.471 | 1.493 | 294,912 | +0.03(+2.17%) |
Feb 05, 2004 | 1.456 | 1.461 | 1.452 | 1.461 | 69,296 | +0.01(+0.77%) |
Feb 04, 2004 | 1.454 | 1.456 | 1.430 | 1.450 | 228,302 | -0.01(-0.38%) |
Feb 03, 2004 | 1.433 | 1.456 | 1.433 | 1.456 | 118,179 | +0.01(+0.51%) |
Feb 02, 2004 | 1.446 | 1.450 | 1.417 | 1.448 | 173,509 | +0.02(+1.30%) |
Jan 30, 2004 | 1.430 | 1.461 | 1.396 | 1.430 | 786,970 | -0.01(-1.03%) |
Jan 29, 2004 | 1.424 | 1.445 | 1.407 | 1.445 | 360,448 | +0.02(+1.70%) |
Jan 28, 2004 | 1.486 | 1.489 | 1.417 | 1.420 | 592,510 | -0.07(-4.39%) |
Jan 27, 2004 | 1.489 | 1.502 | 1.482 | 1.486 | 406,646 | -0.01(-0.37%) |
Jan 26, 2004 | 1.493 | 1.495 | 1.484 | 1.491 | 662,344 | +0.00(+0.00%) |
Jan 23, 2004 | 1.486 | 1.504 | 1.472 | 1.491 | 537,718 | +0.01(+0.38%) |
Jan 22, 2004 | 1.487 | 1.489 | 1.482 | 1.486 | 690,815 | -0.00(-0.13%) |
Jan 21, 2004 | 1.476 | 1.499 | 1.471 | 1.487 | 522,140 | +0.02(+1.40%) |
Jan 20, 2004 | 1.415 | 1.582 | 1.405 | 1.467 | 1,501,421 | +0.06(+4.10%) |
Jan 16, 2004 | 1.439 | 1.439 | 1.405 | 1.409 | 452,843 | -0.01(-0.79%) |
Jan 15, 2004 | 1.430 | 1.432 | 1.415 | 1.420 | 335,201 | -0.01(-0.65%) |
Jan 14, 2004 | 1.430 | 1.448 | 1.422 | 1.430 | 428,670 | +0.02(+1.32%) |
Jan 13, 2004 | 1.433 | 1.441 | 1.411 | 1.411 | 594,122 | -0.01(-0.91%) |
Jan 12, 2004 | 1.407 | 1.430 | 1.407 | 1.424 | 738,087 | +0.02(+1.59%) |
Jan 09, 2004 | 1.413 | 1.413 | 1.391 | 1.402 | 583,916 | -0.01(-0.79%) |
Jan 08, 2004 | 1.400 | 1.415 | 1.400 | 1.413 | 671,476 | +0.02(+1.47%) |
Jan 07, 2004 | 1.381 | 1.396 | 1.381 | 1.392 | 256,235 | -0.00(-0.27%) |
Jan 06, 2004 | 1.359 | 1.411 | 1.359 | 1.396 | 458,752 | -0.04(-2.60%) |
Jan 05, 2004 | 1.385 | 1.439 | 1.365 | 1.433 | 742,921 | +0.09(+6.35%) |
Jan 02, 2004 | 1.359 | 1.366 | 1.340 | 1.348 | 565,651 | +0.01(+1.12%) |
Dec 31, 2003 | 1.338 | 1.348 | 1.327 | 1.333 | 349,704 | -0.01(-1.11%) |
Dec 30, 2003 | 1.342 | 1.348 | 1.333 | 1.348 | 282,020 | +0.00(+0.28%) |
Dec 29, 2003 | 1.322 | 1.344 | 1.318 | 1.344 | 354,539 | +0.02(+1.69%) |
Dec 26, 2003 | 1.318 | 1.340 | 1.318 | 1.322 | 90,246 | +0.00(+0.28%) |
Dec 24, 2003 | 1.311 | 1.325 | 1.311 | 1.318 | 160,617 | +0.00(+0.28%) |
Dec 23, 2003 | 1.337 | 1.337 | 1.316 | 1.314 | 257,309 | -0.01(-0.56%) |
Dec 22, 2003 | 1.314 | 1.327 | 1.314 | 1.322 | 403,960 | +0.01(+1.00%) |
Dec 19, 2003 | 1.311 | 1.311 | 1.305 | 1.309 | 109,584 | -0.00(-0.14%) |
Dec 18, 2003 | 1.299 | 1.309 | 1.299 | 1.311 | 258,921 | +0.00(+0.14%) |
Dec 17, 2003 | 1.325 | 1.325 | 1.299 | 1.309 | 255,161 | -0.01(-0.57%) |
Dec 16, 2003 | 1.305 | 1.322 | 1.303 | 1.316 | 92,932 | +0.00(+0.14%) |
Dec 15, 2003 | 1.305 | 1.333 | 1.305 | 1.314 | 293,300 | +0.01(+0.86%) |
Dec 12, 2003 | 1.292 | 1.307 | 1.292 | 1.303 | 236,359 | +0.00(+0.00%) |
Dec 11, 2003 | 1.298 | 1.303 | 1.294 | 1.303 | 155,245 | +0.00(+0.14%) |
Dec 10, 2003 | 1.325 | 1.325 | 1.296 | 1.301 | 190,699 | -0.02(-1.27%) |
Dec 09, 2003 | 1.318 | 1.322 | 1.311 | 1.318 | 246,029 | -0.01(-0.98%) |
Dec 08, 2003 | 1.324 | 1.331 | 1.305 | 1.331 | 209,500 | +0.01(+1.13%) |
Dec 05, 2003 | 1.309 | 1.316 | 1.309 | 1.316 | 105,824 | +0.00(+0.14%) |
Dec 04, 2003 | 1.333 | 1.333 | 1.314 | 1.314 | 147,187 | -0.02(-1.26%) |
Dec 03, 2003 | 1.318 | 1.344 | 1.318 | 1.331 | 272,888 | +0.02(+1.42%) |
Dec 02, 2003 | 1.320 | 1.322 | 1.307 | 1.312 | 428,670 | -0.03(-2.22%) |