Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.128 | 1.136 | 1.128 | 1.136 | 11,136 | +0.01(+1.00%) |
Jan 29, 2004 | 1.123 | 1.125 | 1.122 | 1.125 | 16,037 | +0.00(+0.10%) |
Jan 28, 2004 | 1.124 | 1.130 | 1.124 | 1.124 | 4,900 | -0.00(-0.10%) |
Jan 27, 2004 | 1.136 | 1.136 | 1.125 | 1.125 | 11,136 | -0.01(-0.99%) |
Jan 26, 2004 | 1.170 | 1.170 | 1.136 | 1.136 | 26,728 | -0.03(-2.41%) |
Jan 23, 2004 | 1.129 | 1.164 | 1.129 | 1.164 | 47,665 | +0.04(+3.65%) |
Jan 22, 2004 | 1.117 | 1.124 | 1.117 | 1.124 | 8,464 | -0.00(-0.40%) |
Jan 21, 2004 | 1.134 | 1.134 | 1.128 | 1.128 | 1,781 | -0.01(-0.98%) |
Jan 20, 2004 | 1.151 | 1.151 | 1.134 | 1.139 | 15,146 | -0.01(-1.17%) |
Jan 16, 2004 | 1.111 | 1.165 | 1.111 | 1.153 | 73,503 | +0.05(+4.21%) |
Jan 15, 2004 | 1.097 | 1.108 | 1.097 | 1.106 | 4,454 | +0.01(+1.08%) |
Jan 14, 2004 | 1.083 | 1.094 | 1.077 | 1.094 | 47,220 | +0.01(+1.30%) |
Jan 13, 2004 | 1.072 | 1.083 | 1.072 | 1.080 | 41,874 | +0.00(+0.26%) |
Jan 12, 2004 | 1.077 | 1.077 | 1.077 | 1.077 | 7,127 | +0.00(+0.00%) |
Jan 09, 2004 | 1.076 | 1.077 | 1.076 | 1.077 | 20,046 | +0.01(+0.63%) |
Jan 08, 2004 | 1.075 | 1.075 | 1.066 | 1.071 | 4,454 | -0.01(-0.88%) |
Jan 07, 2004 | 1.087 | 1.090 | 1.077 | 1.080 | 10,691 | -0.01(-1.03%) |
Jan 06, 2004 | 1.092 | 1.103 | 1.089 | 1.092 | 34,747 | +0.00(+0.10%) |
Jan 05, 2004 | 1.072 | 1.090 | 1.072 | 1.090 | 33,856 | +0.02(+2.26%) |
Jan 02, 2004 | 1.068 | 1.068 | 1.066 | 1.066 | 12,473 | -0.00(-0.16%) |
Dec 31, 2003 | 1.069 | 1.070 | 1.068 | 1.068 | 14,700 | +0.00(+0.16%) |
Dec 30, 2003 | 1.067 | 1.067 | 1.066 | 1.066 | 7,127 | -0.00(-0.26%) |
Dec 29, 2003 | 1.062 | 1.069 | 1.062 | 1.069 | 24,055 | +0.01(+1.06%) |
Dec 26, 2003 | 1.058 | 1.058 | 1.058 | 1.058 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.052 | 1.058 | 1.051 | 1.058 | 2,227 | +0.01(+0.53%) |
Dec 23, 2003 | 1.063 | 1.063 | 1.052 | 1.052 | 26,282 | -0.03(-2.34%) |
Dec 22, 2003 | 1.077 | 1.077 | 1.077 | 1.077 | 4,009 | -0.01(-1.34%) |
Dec 19, 2003 | 1.077 | 1.094 | 1.077 | 1.092 | 25,392 | +0.02(+2.04%) |
Dec 18, 2003 | 1.063 | 1.069 | 1.063 | 1.070 | 22,273 | +0.02(+1.92%) |
Dec 17, 2003 | 1.061 | 1.061 | 1.049 | 1.050 | 13,809 | -0.02(-1.53%) |
Dec 16, 2003 | 1.066 | 1.066 | 1.058 | 1.066 | 13,809 | -0.02(-1.50%) |
Dec 15, 2003 | 1.080 | 1.094 | 1.080 | 1.083 | 7,573 | -0.00(-0.31%) |
Dec 12, 2003 | 1.072 | 1.086 | 1.072 | 1.086 | 6,682 | +0.01(+0.47%) |
Dec 11, 2003 | 1.056 | 1.095 | 1.056 | 1.081 | 28,955 | +0.03(+2.88%) |
Dec 10, 2003 | 1.051 | 1.051 | 1.051 | 1.051 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.051 | 1.051 | 1.051 | 1.051 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.051 | 1.051 | 1.051 | 1.051 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 1.055 | 1.055 | 1.046 | 1.051 | 16,037 | -0.02(-1.47%) |
Dec 04, 2003 | 1.020 | 1.047 | 1.020 | 1.066 | 44,101 | +0.04(+3.88%) |
Dec 03, 2003 | 1.021 | 1.026 | 1.021 | 1.026 | 8,464 | +0.02(+2.24%) |
Dec 02, 2003 | 1.010 | 1.010 | 1.004 | 1.004 | 10,691 | -0.01(-0.89%) |
Dec 01, 2003 | 1.013 | 1.013 | 1.013 | 1.013 | 4,009 | +0.01(+0.84%) |
Nov 28, 2003 | 1.005 | 1.005 | 1.005 | 1.005 | 0 | -0.00(-0.39%) |
Nov 26, 2003 | 1.008 | 1.008 | 1.008 | 1.008 | 0 | +0.00(+0.45%) |
Nov 25, 2003 | 1.004 | 1.004 | 1.004 | 1.004 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 0.9984 | 1.005 | 0.9956 | 1.004 | 19,155 | -0.00(-0.33%) |
Nov 21, 2003 | 1.007 | 1.007 | 1.007 | 1.007 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.007 | 1.007 | 1.007 | 1.007 | 0 | +0.00(+0.28%) |
Nov 19, 2003 | 1.005 | 1.005 | 1.005 | 1.005 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 1.005 | 1.005 | 1.005 | 1.005 | 5,345 | -0.01(-0.56%) |
Nov 17, 2003 | 1.034 | 1.034 | 1.010 | 1.010 | 22,273 | -0.03(-2.55%) |
Nov 14, 2003 | 1.047 | 1.047 | 1.037 | 1.037 | 21,382 | -0.01(-0.96%) |
Nov 13, 2003 | 1.047 | 1.047 | 1.047 | 1.047 | 3,118 | -0.00(-0.32%) |
Nov 12, 2003 | 1.049 | 1.052 | 1.049 | 1.050 | 18,264 | -0.01(-1.11%) |
Nov 11, 2003 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | -0.01(-1.05%) |
Nov 10, 2003 | 1.077 | 1.077 | 1.073 | 1.073 | 14,700 | -0.01(-1.14%) |
Nov 07, 2003 | 1.077 | 1.077 | 1.077 | 1.085 | 4,454 | +0.02(+2.33%) |
Nov 06, 2003 | 1.061 | 1.061 | 1.061 | 1.061 | 0 | -0.00(-0.11%) |
Nov 05, 2003 | 1.047 | 1.062 | 1.062 | 1.062 | 4,900 | +0.00(+0.05%) |
Nov 04, 2003 | 1.047 | 1.061 | 1.047 | 1.061 | 6,236 | +0.01(+0.59%) |