Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.028 | 2.066 | 2.019 | 2.062 | 11,027,817 | +0.03(+1.66%) |
Feb 26, 2004 | 1.976 | 2.032 | 1.969 | 2.028 | 11,188,600 | +0.04(+2.20%) |
Feb 25, 2004 | 1.921 | 1.986 | 1.912 | 1.984 | 12,180,943 | +0.06(+3.07%) |
Feb 24, 2004 | 1.909 | 1.930 | 1.889 | 1.925 | 6,666,307 | +0.01(+0.43%) |
Feb 23, 2004 | 1.912 | 1.928 | 1.895 | 1.917 | 4,647,426 | +0.00(+0.11%) |
Feb 20, 2004 | 1.923 | 1.924 | 1.903 | 1.915 | 5,751,809 | -0.01(-0.57%) |
Feb 19, 2004 | 1.934 | 1.958 | 1.925 | 1.926 | 4,756,555 | -0.01(-0.43%) |
Feb 18, 2004 | 1.955 | 1.959 | 1.924 | 1.934 | 5,240,359 | -0.02(-1.07%) |
Feb 17, 2004 | 1.922 | 1.965 | 1.917 | 1.955 | 8,167,918 | +0.04(+2.17%) |
Feb 13, 2004 | 1.921 | 1.927 | 1.884 | 1.914 | 8,426,917 | -0.00(-0.02%) |
Feb 12, 2004 | 1.900 | 1.928 | 1.892 | 1.914 | 9,205,368 | +0.01(+0.56%) |
Feb 11, 2004 | 1.869 | 1.917 | 1.864 | 1.903 | 12,458,130 | +0.04(+2.04%) |
Feb 10, 2004 | 1.840 | 1.875 | 1.835 | 1.865 | 8,567,329 | +0.02(+1.27%) |
Feb 09, 2004 | 1.817 | 1.845 | 1.814 | 1.842 | 12,453,765 | +0.03(+1.53%) |
Feb 06, 2004 | 1.827 | 1.833 | 1.805 | 1.814 | 29,877,978 | -0.02(-1.05%) |
Feb 05, 2004 | 1.835 | 1.885 | 1.822 | 1.833 | 14,311,135 | +0.01(+0.74%) |
Feb 04, 2004 | 1.838 | 1.849 | 1.813 | 1.820 | 7,970,031 | -0.02(-1.16%) |
Feb 03, 2004 | 1.826 | 1.859 | 1.815 | 1.841 | 7,200,310 | -0.00(-0.26%) |
Feb 02, 2004 | 1.813 | 1.866 | 1.800 | 1.846 | 8,424,007 | +0.03(+1.51%) |
Jan 30, 2004 | 1.799 | 1.824 | 1.787 | 1.819 | 9,180,632 | -0.02(-1.25%) |
Jan 29, 2004 | 1.869 | 1.875 | 1.814 | 1.842 | 9,481,827 | -0.03(-1.38%) |
Jan 28, 2004 | 1.864 | 1.890 | 1.847 | 1.867 | 11,272,265 | +0.01(+0.76%) |
Jan 27, 2004 | 1.858 | 1.872 | 1.829 | 1.853 | 13,449,019 | +0.02(+0.90%) |
Jan 26, 2004 | 1.802 | 1.843 | 1.779 | 1.837 | 8,095,893 | +0.03(+1.85%) |
Jan 23, 2004 | 1.788 | 1.841 | 1.788 | 1.803 | 9,355,238 | +0.02(+0.88%) |
Jan 22, 2004 | 1.779 | 1.795 | 1.771 | 1.788 | 7,035,162 | -0.01(-0.44%) |
Jan 21, 2004 | 1.801 | 1.821 | 1.771 | 1.795 | 8,084,980 | +0.01(+0.29%) |
Jan 20, 2004 | 1.727 | 1.795 | 1.727 | 1.790 | 7,498,595 | +0.06(+3.64%) |
Jan 16, 2004 | 1.700 | 1.730 | 1.698 | 1.727 | 6,623,383 | +0.03(+1.62%) |
Jan 15, 2004 | 1.718 | 1.732 | 1.694 | 1.700 | 11,665,128 | -0.02(-1.30%) |
Jan 14, 2004 | 1.684 | 1.734 | 1.649 | 1.722 | 20,975,988 | -0.00(-0.16%) |
Jan 13, 2004 | 1.651 | 1.744 | 1.651 | 1.725 | 23,561,610 | +0.09(+5.64%) |
Jan 12, 2004 | 1.602 | 1.636 | 1.594 | 1.633 | 11,192,965 | +0.03(+2.02%) |
Jan 09, 2004 | 1.594 | 1.620 | 1.580 | 1.601 | 10,821,927 | +0.00(+0.28%) |
Jan 08, 2004 | 1.608 | 1.611 | 1.572 | 1.596 | 12,902,648 | -0.02(-0.94%) |
Jan 07, 2004 | 1.629 | 1.629 | 1.605 | 1.611 | 15,718,168 | -0.02(-1.08%) |
Jan 06, 2004 | 1.615 | 1.629 | 1.607 | 1.629 | 11,485,430 | +0.01(+0.85%) |
Jan 05, 2004 | 1.588 | 1.622 | 1.582 | 1.615 | 13,701,470 | +0.03(+2.13%) |
Jan 02, 2004 | 1.598 | 1.605 | 1.570 | 1.581 | 10,146,785 | -0.01(-0.69%) |
Dec 31, 2003 | 1.601 | 1.601 | 1.568 | 1.592 | 9,566,220 | -0.01(-0.88%) |
Dec 30, 2003 | 1.598 | 1.618 | 1.591 | 1.606 | 6,302,545 | +0.01(+0.41%) |
Dec 29, 2003 | 1.581 | 1.603 | 1.577 | 1.600 | 5,163,969 | +0.02(+1.26%) |
Dec 26, 2003 | 1.577 | 1.588 | 1.573 | 1.580 | 1,215,693 | +0.00(+0.20%) |
Dec 24, 2003 | 1.577 | 1.581 | 1.568 | 1.577 | 2,843,893 | +0.00(+0.02%) |
Dec 23, 2003 | 1.588 | 1.588 | 1.563 | 1.577 | 8,111,898 | -0.01(-0.71%) |
Dec 22, 2003 | 1.608 | 1.608 | 1.586 | 1.588 | 9,161,716 | -0.02(-1.26%) |
Dec 19, 2003 | 1.612 | 1.613 | 1.589 | 1.608 | 11,721,148 | +0.01(+0.52%) |
Dec 18, 2003 | 1.553 | 1.610 | 1.552 | 1.600 | 15,631,592 | +0.05(+3.47%) |
Dec 17, 2003 | 1.515 | 1.551 | 1.509 | 1.546 | 9,143,528 | +0.03(+2.04%) |
Dec 16, 2003 | 1.530 | 1.531 | 1.512 | 1.515 | 6,773,253 | -0.01(-0.88%) |
Dec 15, 2003 | 1.551 | 1.551 | 1.525 | 1.529 | 5,104,312 | -0.02(-1.37%) |
Dec 12, 2003 | 1.512 | 1.553 | 1.512 | 1.550 | 10,975,435 | +0.04(+2.48%) |
Dec 11, 2003 | 1.503 | 1.517 | 1.477 | 1.513 | 10,376,682 | +0.01(+0.62%) |
Dec 10, 2003 | 1.545 | 1.546 | 1.502 | 1.503 | 8,664,090 | -0.05(-3.08%) |
Dec 09, 2003 | 1.567 | 1.569 | 1.545 | 1.551 | 8,805,957 | -0.01(-0.55%) |
Dec 08, 2003 | 1.548 | 1.562 | 1.534 | 1.560 | 7,432,390 | +0.01(+0.78%) |
Dec 05, 2003 | 1.538 | 1.549 | 1.535 | 1.548 | 6,023,903 | +0.01(+0.60%) |
Dec 04, 2003 | 1.510 | 1.539 | 1.497 | 1.538 | 7,468,039 | +0.03(+2.10%) |
Dec 03, 2003 | 1.498 | 1.521 | 1.498 | 1.507 | 9,106,425 | +0.01(+0.99%) |
Dec 02, 2003 | 1.508 | 1.513 | 1.488 | 1.492 | 9,033,672 | -0.02(-1.03%) |