Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.214 | 1.228 | 1.200 | 1.226 | 745,465 | +0.01(+0.78%) |
Jan 29, 2004 | 1.238 | 1.246 | 1.185 | 1.216 | 1,157,357 | -0.02(-1.74%) |
Jan 28, 2004 | 1.289 | 1.292 | 1.232 | 1.238 | 1,012,325 | -0.05(-3.75%) |
Jan 27, 2004 | 1.299 | 1.306 | 1.283 | 1.286 | 990,860 | -0.01(-0.70%) |
Jan 26, 2004 | 1.309 | 1.310 | 1.273 | 1.295 | 772,151 | -0.01(-0.56%) |
Jan 23, 2004 | 1.303 | 1.310 | 1.300 | 1.302 | 1,602,896 | -0.00(-0.07%) |
Jan 22, 2004 | 1.289 | 1.308 | 1.286 | 1.303 | 1,099,344 | +0.01(+1.14%) |
Jan 21, 2004 | 1.304 | 1.306 | 1.280 | 1.289 | 992,020 | -0.00(-0.33%) |
Jan 20, 2004 | 1.250 | 1.293 | 1.250 | 1.293 | 2,143,576 | +0.04(+3.59%) |
Jan 16, 2004 | 1.317 | 1.317 | 1.243 | 1.248 | 1,426,537 | -0.07(-5.39%) |
Jan 15, 2004 | 1.342 | 1.342 | 1.314 | 1.319 | 1,086,001 | -0.02(-1.70%) |
Jan 14, 2004 | 1.342 | 1.348 | 1.332 | 1.342 | 1,347,639 | -0.01(-0.48%) |
Jan 13, 2004 | 1.340 | 1.355 | 1.336 | 1.348 | 1,401,591 | +0.01(+0.61%) |
Jan 12, 2004 | 1.344 | 1.345 | 1.334 | 1.340 | 1,003,043 | +0.00(+0.00%) |
Jan 09, 2004 | 1.336 | 1.377 | 1.329 | 1.340 | 1,729,944 | +0.00(+0.26%) |
Jan 08, 2004 | 1.317 | 1.351 | 1.309 | 1.337 | 2,775,917 | +0.02(+1.37%) |
Jan 07, 2004 | 1.299 | 1.313 | 1.251 | 1.319 | 1,355,181 | +0.02(+1.19%) |
Jan 06, 2004 | 1.311 | 1.324 | 1.303 | 1.303 | 1,541,402 | -0.00(-0.10%) |
Jan 05, 2004 | 1.320 | 1.324 | 1.303 | 1.304 | 1,147,495 | -0.01(-0.72%) |
Jan 02, 2004 | 1.317 | 1.331 | 1.301 | 1.314 | 878,895 | +0.00(+0.30%) |
Dec 31, 2003 | 1.363 | 1.365 | 1.310 | 1.310 | 1,176,501 | -0.05(-3.58%) |
Dec 30, 2003 | 1.365 | 1.365 | 1.347 | 1.359 | 1,302,389 | -0.00(-0.22%) |
Dec 29, 2003 | 1.301 | 1.372 | 1.306 | 1.362 | 2,129,073 | +0.06(+4.71%) |
Dec 26, 2003 | 1.312 | 1.317 | 1.290 | 1.301 | 837,126 | -0.00(-0.36%) |
Dec 24, 2003 | 1.321 | 1.323 | 1.289 | 1.305 | 530,818 | -0.02(-1.18%) |
Dec 23, 2003 | 1.311 | 1.344 | 1.311 | 1.321 | 1,764,752 | +0.00(+0.03%) |
Dec 22, 2003 | 1.308 | 1.335 | 1.301 | 1.320 | 822,042 | +0.01(+1.12%) |
Dec 19, 2003 | 1.304 | 1.321 | 1.281 | 1.306 | 2,261,342 | +0.00(+0.16%) |
Dec 18, 2003 | 1.297 | 1.349 | 1.293 | 1.304 | 1,032,049 | +0.01(+0.83%) |
Dec 17, 2003 | 1.228 | 1.302 | 1.228 | 1.293 | 2,920,949 | +0.12(+10.70%) |
Dec 16, 2003 | 1.157 | 1.173 | 1.151 | 1.168 | 392,167 | +0.00(+0.26%) |
Dec 15, 2003 | 1.180 | 1.185 | 1.164 | 1.165 | 836,546 | -0.02(-1.28%) |
Dec 12, 2003 | 1.178 | 1.180 | 1.176 | 1.180 | 447,859 | +0.00(+0.18%) |
Dec 11, 2003 | 1.167 | 1.183 | 1.164 | 1.178 | 504,132 | +0.01(+0.66%) |
Dec 10, 2003 | 1.178 | 1.179 | 1.161 | 1.170 | 397,968 | -0.01(-0.48%) |
Dec 09, 2003 | 1.193 | 1.195 | 1.173 | 1.176 | 641,042 | -0.01(-0.80%) |
Dec 08, 2003 | 1.156 | 1.189 | 1.156 | 1.185 | 730,382 | +0.03(+3.00%) |
Dec 05, 2003 | 1.145 | 1.156 | 1.142 | 1.151 | 339,955 | +0.00(+0.30%) |
Dec 04, 2003 | 1.131 | 1.147 | 1.129 | 1.147 | 467,003 | +0.01(+1.22%) |
Dec 03, 2003 | 1.138 | 1.140 | 1.132 | 1.133 | 384,045 | +0.00(+0.31%) |
Dec 02, 2003 | 1.123 | 1.139 | 1.117 | 1.130 | 440,898 | +0.01(+0.65%) |
Dec 01, 2003 | 1.118 | 1.142 | 1.112 | 1.123 | 576,068 | +0.01(+1.20%) |
Nov 28, 2003 | 1.104 | 1.115 | 1.104 | 1.109 | 205,945 | +0.00(+0.16%) |
Nov 26, 2003 | 1.113 | 1.117 | 1.084 | 1.108 | 407,250 | -0.01(-0.46%) |
Nov 25, 2003 | 1.072 | 1.113 | 1.067 | 1.113 | 554,603 | +0.04(+3.49%) |
Nov 24, 2003 | 1.058 | 1.075 | 1.045 | 1.075 | 501,231 | +0.01(+1.34%) |
Nov 21, 2003 | 1.052 | 1.066 | 1.051 | 1.061 | 332,413 | +0.01(+1.19%) |
Nov 20, 2003 | 1.055 | 1.060 | 1.047 | 1.048 | 541,840 | -0.01(-0.73%) |
Nov 19, 2003 | 1.015 | 1.057 | 1.015 | 1.056 | 562,145 | +0.03(+3.33%) |
Nov 18, 2003 | 1.064 | 1.064 | 1.021 | 1.022 | 400,869 | -0.04(-3.89%) |
Nov 17, 2003 | 1.039 | 1.064 | 1.023 | 1.064 | 454,241 | +0.01(+1.11%) |
Nov 14, 2003 | 1.077 | 1.077 | 1.048 | 1.052 | 513,994 | -0.02(-1.77%) |
Nov 13, 2003 | 1.073 | 1.076 | 1.058 | 1.071 | 574,907 | -0.00(-0.40%) |
Nov 12, 2003 | 1.070 | 1.070 | 1.055 | 1.075 | 832,485 | +0.01(+0.89%) |
Nov 11, 2003 | 1.079 | 1.079 | 1.059 | 1.066 | 604,494 | -0.02(-1.98%) |
Nov 10, 2003 | 1.111 | 1.113 | 1.083 | 1.087 | 887,017 | -0.02(-1.98%) |
Nov 07, 2003 | 1.117 | 1.120 | 1.113 | 1.109 | 301,086 | -0.00(-0.43%) |
Nov 06, 2003 | 1.084 | 1.114 | 1.076 | 1.114 | 590,571 | +0.04(+3.40%) |
Nov 05, 2003 | 1.070 | 1.079 | 1.065 | 1.077 | 313,269 | +0.01(+0.89%) |
Nov 04, 2003 | 1.070 | 1.079 | 1.066 | 1.068 | 670,629 | +0.01(+0.81%) |