Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.860 | 1.906 | 1.848 | 1.901 | 310,079 | +0.04(+2.23%) |
Feb 26, 2004 | 1.880 | 1.880 | 1.837 | 1.860 | 306,174 | -0.01(-0.69%) |
Feb 25, 2004 | 1.909 | 1.909 | 1.853 | 1.873 | 498,314 | -0.03(-1.56%) |
Feb 24, 2004 | 1.912 | 1.912 | 1.878 | 1.902 | 793,553 | +0.01(+0.69%) |
Feb 23, 2004 | 1.912 | 1.912 | 1.876 | 1.889 | 681,081 | -0.02(-1.04%) |
Feb 20, 2004 | 1.894 | 1.909 | 1.877 | 1.909 | 507,687 | +0.01(+0.78%) |
Feb 19, 2004 | 1.899 | 1.906 | 1.879 | 1.894 | 495,190 | +0.00(+0.09%) |
Feb 18, 2004 | 1.876 | 1.902 | 1.876 | 1.893 | 378,031 | -0.00(-0.09%) |
Feb 17, 2004 | 1.889 | 1.921 | 1.862 | 1.894 | 413,960 | +0.02(+1.30%) |
Feb 13, 2004 | 1.838 | 1.887 | 1.838 | 1.870 | 503,000 | +0.02(+1.11%) |
Feb 12, 2004 | 1.885 | 1.888 | 1.849 | 1.849 | 612,348 | -0.03(-1.81%) |
Feb 11, 2004 | 1.828 | 1.884 | 1.828 | 1.883 | 350,694 | +0.03(+1.38%) |
Feb 10, 2004 | 1.832 | 1.858 | 1.821 | 1.858 | 461,604 | +0.03(+1.40%) |
Feb 09, 2004 | 1.788 | 1.844 | 1.788 | 1.832 | 828,701 | +0.05(+2.88%) |
Feb 06, 2004 | 1.795 | 1.806 | 1.770 | 1.781 | 1,187,206 | +0.00(+0.00%) |
Feb 05, 2004 | 1.798 | 1.832 | 1.763 | 1.781 | 3,713,925 | +0.04(+2.59%) |
Feb 04, 2004 | 1.772 | 1.772 | 1.710 | 1.736 | 841,979 | -0.03(-1.58%) |
Feb 03, 2004 | 1.746 | 1.771 | 1.744 | 1.764 | 1,643,343 | +0.01(+0.52%) |
Feb 02, 2004 | 1.773 | 1.773 | 1.733 | 1.755 | 1,373,098 | -0.01(-0.48%) |
Jan 30, 2004 | 1.773 | 1.798 | 1.756 | 1.763 | 2,299,431 | -0.01(-0.51%) |
Jan 29, 2004 | 1.824 | 1.838 | 1.765 | 1.773 | 1,271,560 | -0.02(-1.11%) |
Jan 28, 2004 | 1.852 | 1.878 | 1.768 | 1.792 | 2,092,451 | -0.06(-3.46%) |
Jan 27, 2004 | 1.953 | 1.963 | 1.856 | 1.857 | 990,380 | -0.10(-4.87%) |
Jan 26, 2004 | 1.919 | 1.963 | 1.895 | 1.952 | 757,625 | -0.01(-0.46%) |
Jan 23, 2004 | 1.922 | 1.965 | 1.903 | 1.961 | 766,216 | +0.04(+1.89%) |
Jan 22, 2004 | 1.927 | 1.980 | 1.909 | 1.924 | 720,915 | -0.05(-2.56%) |
Jan 21, 2004 | 1.992 | 2.021 | 1.929 | 1.975 | 581,106 | -0.05(-2.25%) |
Jan 20, 2004 | 1.963 | 2.038 | 1.947 | 2.021 | 661,555 | +0.09(+4.90%) |
Jan 16, 2004 | 1.981 | 2.019 | 1.926 | 1.926 | 651,401 | -0.08(-4.21%) |
Jan 15, 2004 | 1.980 | 2.041 | 1.980 | 2.011 | 208,510 | +0.02(+1.00%) |
Jan 14, 2004 | 2.039 | 2.039 | 1.961 | 1.991 | 469,009 | -0.04(-1.93%) |
Jan 13, 2004 | 2.025 | 2.031 | 1.997 | 2.030 | 194,928 | +0.01(+0.25%) |
Jan 12, 2004 | 1.992 | 2.034 | 1.992 | 2.025 | 307,650 | +0.02(+0.99%) |
Jan 09, 2004 | 1.984 | 2.008 | 1.984 | 2.005 | 364,667 | -0.01(-0.73%) |
Jan 08, 2004 | 2.021 | 2.030 | 1.975 | 2.020 | 154,024 | +0.01(+0.65%) |
Jan 07, 2004 | 1.964 | 2.014 | 1.960 | 2.007 | 201,059 | +0.04(+2.20%) |
Jan 06, 2004 | 1.992 | 1.992 | 1.959 | 1.964 | 139,809 | -0.01(-0.43%) |
Jan 05, 2004 | 1.953 | 1.982 | 1.933 | 1.972 | 267,902 | +0.02(+1.08%) |
Jan 02, 2004 | 1.935 | 1.972 | 1.935 | 1.951 | 96,070 | +0.01(+0.62%) |
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,955 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,620 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,518 | +0.08(+3.89%) |
Dec 26, 2003 | 1.959 | 1.978 | 1.953 | 1.959 | 39,115 | -0.00(-0.06%) |
Dec 24, 2003 | 1.985 | 1.985 | 1.946 | 1.960 | 141,074 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.932 | 1.987 | 291,240 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,314 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,240 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,384 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,485 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,276 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,389 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,689 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,437 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,468 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,939 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,278 | +0.04(+2.28%) |
Dec 05, 2003 | 1.881 | 1.923 | 1.910 | 1.924 | 81,229 | +0.04(+2.30%) |
Dec 04, 2003 | 1.878 | 1.919 | 1.852 | 1.881 | 326,677 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,559 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,765 | +0.02(+0.95%) |