Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.860 | 1.990 | 1.850 | 1.940 | 849,800 | +0.10(+5.43%) |
Feb 26, 2004 | 1.850 | 1.870 | 1.810 | 1.840 | 534,200 | +0.00(+0.00%) |
Feb 25, 2004 | 1.835 | 1.850 | 1.820 | 1.840 | 407,700 | +0.01(+0.55%) |
Feb 24, 2004 | 1.890 | 1.900 | 1.820 | 1.830 | 712,200 | -0.05(-2.66%) |
Feb 23, 2004 | 1.900 | 1.900 | 1.850 | 1.880 | 661,900 | -0.01(-0.53%) |
Feb 20, 2004 | 1.910 | 1.910 | 1.810 | 1.890 | 687,500 | +0.02(+1.07%) |
Feb 19, 2004 | 1.910 | 2.000 | 1.810 | 1.870 | 1,762,100 | -0.01(-0.53%) |
Feb 18, 2004 | 1.805 | 1.900 | 1.760 | 1.880 | 2,174,400 | +0.08(+4.56%) |
Feb 17, 2004 | 1.810 | 1.870 | 1.769 | 1.798 | 737,100 | -0.00(-0.11%) |
Feb 13, 2004 | 1.880 | 1.890 | 1.770 | 1.800 | 844,900 | -0.06(-3.23%) |
Feb 12, 2004 | 1.800 | 1.890 | 1.750 | 1.860 | 1,799,400 | +0.09(+5.08%) |
Feb 11, 2004 | 1.800 | 1.810 | 1.750 | 1.770 | 610,500 | -0.02(-1.01%) |
Feb 10, 2004 | 1.770 | 1.840 | 1.760 | 1.788 | 586,300 | -0.01(-0.67%) |
Feb 09, 2004 | 1.820 | 1.840 | 1.740 | 1.800 | 793,600 | +0.04(+2.33%) |
Feb 06, 2004 | 1.730 | 1.820 | 1.709 | 1.759 | 1,054,400 | +0.04(+2.27%) |
Feb 05, 2004 | 1.750 | 1.760 | 1.700 | 1.720 | 1,037,800 | +0.02(+1.18%) |
Feb 04, 2004 | 1.820 | 1.850 | 1.700 | 1.700 | 1,999,900 | -0.13(-7.10%) |
Feb 03, 2004 | 1.890 | 1.910 | 1.810 | 1.830 | 1,191,600 | -0.05(-2.66%) |
Feb 02, 2004 | 1.860 | 1.910 | 1.820 | 1.880 | 1,495,700 | -0.05(-2.59%) |
Jan 30, 2004 | 1.960 | 1.960 | 1.850 | 1.930 | 911,300 | -0.03(-1.53%) |
Jan 29, 2004 | 1.900 | 1.960 | 1.810 | 1.960 | 1,566,600 | +0.09(+4.81%) |
Jan 28, 2004 | 2.020 | 2.040 | 1.860 | 1.870 | 2,083,400 | -0.16(-7.88%) |
Jan 27, 2004 | 2.070 | 2.100 | 2.020 | 2.030 | 1,512,700 | -0.02(-0.98%) |
Jan 26, 2004 | 2.050 | 2.080 | 2.000 | 2.050 | 1,530,800 | +0.07(+3.54%) |
Jan 23, 2004 | 2.060 | 2.100 | 1.910 | 1.980 | 1,608,500 | -0.07(-3.41%) |
Jan 22, 2004 | 2.120 | 2.190 | 2.050 | 2.050 | 2,262,800 | -0.03(-1.49%) |
Jan 21, 2004 | 2.050 | 2.120 | 1.960 | 2.081 | 2,500,600 | +0.06(+3.02%) |
Jan 20, 2004 | 2.120 | 2.140 | 1.970 | 2.020 | 2,643,100 | -0.09(-4.27%) |
Jan 16, 2004 | 2.200 | 2.220 | 2.060 | 2.110 | 2,584,800 | +0.01(+0.48%) |
Jan 15, 2004 | 2.230 | 2.340 | 2.050 | 2.100 | 5,015,919 | -0.13(-5.83%) |
Jan 14, 2004 | 2.050 | 2.280 | 2.020 | 2.230 | 12,557,963 | +0.29(+14.95%) |
Jan 13, 2004 | 1.850 | 1.950 | 1.830 | 1.940 | 2,324,791 | +0.07(+3.74%) |
Jan 12, 2004 | 1.850 | 1.880 | 1.820 | 1.870 | 1,459,230 | +0.05(+2.75%) |
Jan 09, 2004 | 1.810 | 1.880 | 1.780 | 1.820 | 2,371,294 | +0.03(+1.68%) |
Jan 08, 2004 | 1.910 | 1.960 | 1.650 | 1.790 | 6,355,204 | -0.10(-5.29%) |
Jan 07, 2004 | 1.940 | 1.970 | 1.860 | 1.890 | 1,031,302 | -0.06(-3.08%) |
Jan 06, 2004 | 2.030 | 2.030 | 1.900 | 1.950 | 1,220,800 | -0.05(-2.50%) |
Jan 05, 2004 | 1.860 | 2.040 | 1.860 | 2.000 | 1,177,700 | +0.14(+7.53%) |
Jan 02, 2004 | 1.830 | 1.900 | 1.810 | 1.860 | 453,200 | +0.04(+2.20%) |
Dec 31, 2003 | 1.890 | 1.890 | 1.800 | 1.820 | 771,400 | +0.00(+0.00%) |
Dec 30, 2003 | 1.900 | 1.950 | 1.700 | 1.820 | 1,104,895 | -0.09(-4.81%) |
Dec 29, 2003 | 1.980 | 1.990 | 1.900 | 1.912 | 664,263 | -0.03(-1.39%) |
Dec 26, 2003 | 1.900 | 1.960 | 1.860 | 1.939 | 366,716 | +0.09(+4.81%) |
Dec 24, 2003 | 1.860 | 1.890 | 1.820 | 1.850 | 356,854 | -0.02(-1.07%) |
Dec 23, 2003 | 1.900 | 1.940 | 1.850 | 1.870 | 804,170 | -0.06(-3.11%) |
Dec 22, 2003 | 2.020 | 2.080 | 1.920 | 1.930 | 1,115,837 | -0.11(-5.39%) |
Dec 19, 2003 | 1.850 | 2.100 | 1.810 | 2.040 | 3,833,543 | +0.29(+16.57%) |
Dec 18, 2003 | 1.830 | 1.850 | 1.740 | 1.750 | 1,976,332 | -0.08(-4.37%) |
Dec 17, 2003 | 1.850 | 1.900 | 1.820 | 1.830 | 1,048,220 | -0.02(-1.08%) |
Dec 16, 2003 | 1.850 | 1.870 | 1.790 | 1.850 | 855,061 | +0.04(+2.21%) |
Dec 15, 2003 | 2.010 | 2.020 | 1.800 | 1.810 | 1,510,881 | -0.12(-6.22%) |
Dec 12, 2003 | 2.060 | 2.120 | 1.900 | 1.930 | 2,497,351 | -0.08(-4.03%) |
Dec 11, 2003 | 1.730 | 2.030 | 1.720 | 2.011 | 3,347,100 | +0.31(+18.29%) |
Dec 10, 2003 | 1.880 | 1.900 | 1.680 | 1.700 | 3,221,090 | -0.16(-8.60%) |
Dec 09, 2003 | 1.980 | 2.050 | 1.800 | 1.860 | 2,773,534 | -0.09(-4.62%) |
Dec 08, 2003 | 2.090 | 2.140 | 1.880 | 1.950 | 5,054,782 | -0.20(-9.30%) |
Dec 05, 2003 | 2.430 | 2.430 | 2.170 | 2.150 | 2,562,878 | -0.28(-11.52%) |
Dec 04, 2003 | 2.760 | 2.770 | 2.400 | 2.430 | 2,959,041 | -0.23(-8.65%) |
Dec 03, 2003 | 2.860 | 2.880 | 2.650 | 2.660 | 1,269,230 | -0.12(-4.32%) |
Dec 02, 2003 | 2.950 | 2.960 | 2.760 | 2.780 | 1,407,979 | -0.08(-2.80%) |