Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.228 | 1.228 | 1.215 | 1.218 | 8,166 | -0.01(-0.81%) |
Feb 26, 2004 | 1.234 | 1.239 | 1.218 | 1.228 | 77,128 | -0.01(-0.98%) |
Feb 25, 2004 | 1.240 | 1.240 | 1.234 | 1.240 | 182,386 | -0.00(-0.27%) |
Feb 24, 2004 | 1.245 | 1.254 | 1.243 | 1.243 | 48,999 | -0.00(-0.40%) |
Feb 23, 2004 | 1.249 | 1.256 | 1.245 | 1.248 | 76,221 | -0.00(-0.04%) |
Feb 20, 2004 | 1.248 | 1.256 | 1.248 | 1.249 | 47,184 | -0.01(-0.66%) |
Feb 19, 2004 | 1.236 | 1.260 | 1.235 | 1.257 | 88,017 | +0.01(+1.15%) |
Feb 18, 2004 | 1.289 | 1.289 | 1.226 | 1.243 | 114,331 | -0.05(-3.63%) |
Feb 17, 2004 | 1.311 | 1.311 | 1.284 | 1.289 | 104,350 | -0.01(-0.81%) |
Feb 13, 2004 | 1.320 | 1.320 | 1.300 | 1.300 | 22,684 | -0.02(-1.42%) |
Feb 12, 2004 | 1.320 | 1.333 | 1.301 | 1.319 | 44,462 | -0.01(-0.67%) |
Feb 11, 2004 | 1.198 | 1.328 | 1.198 | 1.327 | 257,699 | +0.12(+9.85%) |
Feb 10, 2004 | 1.198 | 1.212 | 1.198 | 1.208 | 29,943 | +0.01(+0.83%) |
Feb 09, 2004 | 1.229 | 1.229 | 1.185 | 1.198 | 99,813 | -0.03(-2.47%) |
Feb 06, 2004 | 1.234 | 1.234 | 1.229 | 1.229 | 144,275 | -0.01(-0.93%) |
Feb 05, 2004 | 1.237 | 1.243 | 1.229 | 1.240 | 75,313 | +0.01(+0.63%) |
Feb 04, 2004 | 1.238 | 1.257 | 1.232 | 1.233 | 28,129 | -0.03(-2.06%) |
Feb 03, 2004 | 1.250 | 1.278 | 1.236 | 1.259 | 97,998 | -0.03(-2.35%) |
Feb 02, 2004 | 1.301 | 1.301 | 1.254 | 1.289 | 85,294 | -0.03(-2.50%) |
Jan 30, 2004 | 1.326 | 1.331 | 1.305 | 1.322 | 70,776 | -0.02(-1.24%) |
Jan 29, 2004 | 1.350 | 1.350 | 1.332 | 1.338 | 39,017 | -0.00(-0.25%) |
Jan 28, 2004 | 1.353 | 1.375 | 1.342 | 1.342 | 134,294 | -0.03(-1.97%) |
Jan 27, 2004 | 1.352 | 1.377 | 1.352 | 1.369 | 21,777 | +0.01(+0.45%) |
Jan 26, 2004 | 1.358 | 1.367 | 1.355 | 1.363 | 95,276 | +0.01(+0.86%) |
Jan 23, 2004 | 1.350 | 1.367 | 1.348 | 1.351 | 72,591 | +0.01(+0.45%) |
Jan 22, 2004 | 1.314 | 1.350 | 1.314 | 1.345 | 117,961 | +0.02(+1.71%) |
Jan 21, 2004 | 1.337 | 1.337 | 1.315 | 1.322 | 124,312 | -0.01(-0.41%) |
Jan 20, 2004 | 1.322 | 1.345 | 1.280 | 1.328 | 108,887 | +0.01(+0.84%) |
Jan 16, 2004 | 1.295 | 1.317 | 1.254 | 1.317 | 68,054 | +0.04(+2.84%) |
Jan 15, 2004 | 1.256 | 1.281 | 1.248 | 1.281 | 60,713 | +0.03(+2.79%) |
Jan 14, 2004 | 1.233 | 1.255 | 1.233 | 1.246 | 99,223 | -0.00(-0.31%) |
Jan 13, 2004 | 1.239 | 1.250 | 1.235 | 1.250 | 54,216 | +0.02(+1.70%) |
Jan 12, 2004 | 1.179 | 1.256 | 1.179 | 1.229 | 52,447 | -0.03(-2.15%) |
Jan 09, 2004 | 1.235 | 1.256 | 1.234 | 1.256 | 24,817 | +0.04(+2.89%) |
Jan 08, 2004 | 1.200 | 1.256 | 1.200 | 1.221 | 109,159 | -0.04(-2.85%) |
Jan 07, 2004 | 1.215 | 1.256 | 1.209 | 1.256 | 631,981 | +0.04(+3.64%) |
Jan 06, 2004 | 1.185 | 1.223 | 1.185 | 1.212 | 254,070 | +0.04(+3.14%) |
Jan 05, 2004 | 1.168 | 1.180 | 1.158 | 1.175 | 51,721 | +0.00(+0.19%) |
Jan 02, 2004 | 1.132 | 1.182 | 1.132 | 1.173 | 107,072 | -0.01(-0.52%) |
Dec 31, 2003 | 1.154 | 1.184 | 1.136 | 1.179 | 50,814 | +0.01(+0.80%) |
Dec 30, 2003 | 1.149 | 1.170 | 1.122 | 1.170 | 109,558 | +0.05(+4.58%) |
Dec 29, 2003 | 1.131 | 1.144 | 1.108 | 1.119 | 74,587 | +0.01(+0.50%) |
Dec 26, 2003 | 1.111 | 1.131 | 1.109 | 1.113 | 35,506 | +0.00(+0.10%) |
Dec 24, 2003 | 1.112 | 1.112 | 1.112 | 1.112 | 1,814 | -0.01(-0.79%) |
Dec 23, 2003 | 1.108 | 1.133 | 1.097 | 1.121 | 132,297 | +0.02(+1.91%) |
Dec 22, 2003 | 1.078 | 1.102 | 1.078 | 1.100 | 174,083 | +0.01(+0.96%) |
Dec 19, 2003 | 1.086 | 1.102 | 1.077 | 1.089 | 326,706 | +0.00(+0.00%) |
Dec 18, 2003 | 1.099 | 1.102 | 1.086 | 1.089 | 143,640 | +0.00(+0.10%) |
Dec 17, 2003 | 1.091 | 1.108 | 1.086 | 1.088 | 274,486 | -0.01(-1.25%) |
Dec 16, 2003 | 1.137 | 1.137 | 1.091 | 1.102 | 267,916 | -0.04(-3.61%) |
Dec 15, 2003 | 1.195 | 1.195 | 1.112 | 1.143 | 212,556 | -0.03(-2.81%) |
Dec 12, 2003 | 1.176 | 1.204 | 1.157 | 1.176 | 156,752 | -0.02(-1.75%) |
Dec 11, 2003 | 1.181 | 1.197 | 1.181 | 1.197 | 10,888 | +0.00(+0.00%) |
Dec 10, 2003 | 1.168 | 1.212 | 1.168 | 1.197 | 68,753 | +0.02(+2.02%) |
Dec 09, 2003 | 1.207 | 1.216 | 1.174 | 1.174 | 1,786,112 | -0.04(-2.96%) |
Dec 08, 2003 | 1.243 | 1.243 | 1.210 | 1.210 | 100,584 | -0.04(-2.83%) |
Dec 05, 2003 | 1.250 | 1.250 | 1.240 | 1.245 | 447,344 | -0.01(-0.44%) |
Dec 04, 2003 | 1.259 | 1.265 | 1.250 | 1.250 | 100,902 | -0.01(-0.83%) |
Dec 03, 2003 | 1.259 | 1.276 | 1.259 | 1.261 | 176,034 | -0.01(-0.52%) |
Dec 02, 2003 | 1.279 | 1.281 | 1.265 | 1.267 | 140,010 | -0.02(-1.50%) |