Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.294 | 1.313 | 1.293 | 1.299 | 13,419,801 | +0.01(+0.68%) |
Jan 29, 2004 | 1.343 | 1.345 | 1.271 | 1.290 | 29,117,134 | -0.05(-3.42%) |
Jan 28, 2004 | 1.382 | 1.402 | 1.332 | 1.336 | 27,110,660 | -0.04(-3.05%) |
Jan 27, 2004 | 1.392 | 1.395 | 1.376 | 1.378 | 19,295,676 | -0.01(-0.99%) |
Jan 26, 2004 | 1.378 | 1.392 | 1.376 | 1.392 | 11,378,843 | +0.02(+1.30%) |
Jan 23, 2004 | 1.349 | 1.409 | 1.349 | 1.374 | 22,939,728 | +0.04(+2.64%) |
Jan 22, 2004 | 1.343 | 1.358 | 1.332 | 1.338 | 9,759,709 | -0.00(-0.31%) |
Jan 21, 2004 | 1.361 | 1.361 | 1.316 | 1.343 | 57,050,592 | -0.01(-0.61%) |
Jan 20, 2004 | 1.334 | 1.359 | 1.333 | 1.351 | 15,497,649 | +0.04(+3.11%) |
Jan 16, 2004 | 1.296 | 1.318 | 1.294 | 1.310 | 8,694,722 | +0.01(+1.06%) |
Jan 15, 2004 | 1.299 | 1.305 | 1.274 | 1.296 | 11,876,051 | -0.00(-0.19%) |
Jan 14, 2004 | 1.322 | 1.324 | 1.289 | 1.299 | 15,065,398 | -0.01(-1.01%) |
Jan 13, 2004 | 1.316 | 1.324 | 1.306 | 1.312 | 8,794,164 | -0.00(-0.25%) |
Jan 12, 2004 | 1.309 | 1.319 | 1.306 | 1.316 | 12,104,606 | +0.01(+1.12%) |
Jan 09, 2004 | 1.268 | 1.335 | 1.262 | 1.301 | 18,597,980 | +0.03(+2.12%) |
Jan 08, 2004 | 1.249 | 1.299 | 1.247 | 1.274 | 47,234,748 | +0.02(+2.00%) |
Jan 07, 2004 | 1.241 | 1.250 | 1.241 | 1.249 | 11,879,258 | +0.01(+0.84%) |
Jan 06, 2004 | 1.247 | 1.247 | 1.228 | 1.239 | 21,159,402 | -0.01(-0.80%) |
Jan 05, 2004 | 1.215 | 1.264 | 1.202 | 1.249 | 17,140,038 | +0.07(+6.07%) |
Jan 02, 2004 | 1.136 | 1.177 | 1.134 | 1.177 | 7,138,942 | +0.04(+3.58%) |
Dec 31, 2003 | 1.133 | 1.143 | 1.124 | 1.136 | 2,852,529 | +0.00(+0.26%) |
Dec 30, 2003 | 1.126 | 1.135 | 1.122 | 1.133 | 6,276,848 | +0.01(+0.81%) |
Dec 29, 2003 | 1.121 | 1.127 | 1.117 | 1.124 | 5,049,065 | +0.00(+0.33%) |
Dec 26, 2003 | 1.119 | 1.123 | 1.109 | 1.121 | 1,275,899 | +0.00(+0.26%) |
Dec 24, 2003 | 1.102 | 1.127 | 1.099 | 1.118 | 2,422,685 | +0.02(+1.47%) |
Dec 23, 2003 | 1.110 | 1.111 | 1.098 | 1.101 | 10,955,414 | -0.01(-0.94%) |
Dec 22, 2003 | 1.106 | 1.122 | 1.104 | 1.112 | 6,837,410 | +0.01(+0.56%) |
Dec 19, 2003 | 1.099 | 1.110 | 1.091 | 1.106 | 9,731,641 | +0.01(+0.95%) |
Dec 18, 2003 | 1.085 | 1.099 | 1.085 | 1.095 | 11,503,947 | +0.02(+1.54%) |
Dec 17, 2003 | 1.078 | 1.078 | 1.069 | 1.079 | 8,706,751 | +0.00(+0.43%) |
Dec 16, 2003 | 1.081 | 1.081 | 1.064 | 1.074 | 6,438,040 | -0.01(-0.54%) |
Dec 15, 2003 | 1.101 | 1.101 | 1.071 | 1.080 | 13,719,729 | +0.00(+0.00%) |
Dec 12, 2003 | 1.097 | 1.097 | 1.077 | 1.080 | 10,224,839 | -0.02(-1.59%) |
Dec 11, 2003 | 1.073 | 1.098 | 1.073 | 1.097 | 23,143,422 | +0.02(+2.01%) |
Dec 10, 2003 | 1.081 | 1.081 | 1.064 | 1.076 | 11,406,109 | -0.01(-0.65%) |
Dec 09, 2003 | 1.109 | 1.112 | 1.083 | 1.083 | 8,345,874 | -0.03(-2.58%) |
Dec 08, 2003 | 1.124 | 1.127 | 1.114 | 1.111 | 7,198,287 | -0.01(-1.18%) |
Dec 05, 2003 | 1.129 | 1.129 | 1.119 | 1.125 | 5,409,140 | -0.00(-0.33%) |
Dec 04, 2003 | 1.127 | 1.131 | 1.118 | 1.129 | 13,884,129 | +0.00(+0.18%) |
Dec 03, 2003 | 1.129 | 1.134 | 1.120 | 1.126 | 21,841,058 | +0.00(+0.33%) |
Dec 02, 2003 | 1.083 | 1.126 | 1.083 | 1.123 | 16,063,824 | +0.03(+2.70%) |
Dec 01, 2003 | 1.066 | 1.093 | 1.066 | 1.093 | 10,212,008 | +0.03(+2.57%) |
Nov 28, 2003 | 1.039 | 1.066 | 1.039 | 1.066 | 7,487,790 | +0.03(+2.52%) |
Nov 26, 2003 | 1.035 | 1.041 | 1.020 | 1.040 | 7,306,550 | +0.01(+1.05%) |
Nov 25, 2003 | 1.038 | 1.031 | 1.018 | 1.029 | 7,101,251 | +0.01(+0.53%) |
Nov 24, 2003 | 1.043 | 1.055 | 1.023 | 1.023 | 12,430,999 | -0.02(-1.76%) |
Nov 21, 2003 | 1.022 | 1.047 | 1.025 | 1.042 | 6,840,618 | +0.02(+1.91%) |
Nov 20, 2003 | 1.031 | 1.039 | 1.023 | 1.022 | 8,239,215 | -0.02(-1.64%) |
Nov 19, 2003 | 1.074 | 1.076 | 1.031 | 1.039 | 22,610,928 | -0.04(-3.47%) |
Nov 18, 2003 | 1.071 | 1.084 | 1.071 | 1.077 | 7,274,472 | +0.00(+0.23%) |
Nov 17, 2003 | 1.070 | 1.077 | 1.069 | 1.074 | 6,204,673 | -0.01(-1.07%) |
Nov 14, 2003 | 1.088 | 1.097 | 1.086 | 1.086 | 12,050,073 | +0.00(+0.08%) |
Nov 13, 2003 | 1.073 | 1.092 | 1.066 | 1.085 | 9,053,193 | +0.02(+1.79%) |
Nov 12, 2003 | 1.057 | 1.068 | 1.054 | 1.066 | 14,492,006 | +0.01(+0.91%) |
Nov 11, 2003 | 1.057 | 1.066 | 1.047 | 1.056 | 6,089,994 | -0.01(-0.66%) |
Nov 10, 2003 | 1.082 | 1.082 | 1.055 | 1.063 | 6,354,637 | -0.02(-1.62%) |
Nov 07, 2003 | 1.060 | 1.083 | 1.060 | 1.081 | 14,124,713 | +0.03(+2.85%) |
Nov 06, 2003 | 1.043 | 1.064 | 1.034 | 1.051 | 11,060,469 | +0.01(+1.20%) |
Nov 05, 2003 | 1.050 | 1.050 | 1.029 | 1.038 | 10,446,979 | -0.00(-0.16%) |
Nov 04, 2003 | 1.037 | 1.058 | 1.032 | 1.040 | 23,731,426 | +0.00(+0.00%) |