Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.747 | 1.751 | 1.733 | 1.747 | 788,229 | -0.00(-0.22%) |
Feb 26, 2004 | 1.761 | 1.761 | 1.723 | 1.751 | 1,208,688 | +0.00(+0.00%) |
Feb 25, 2004 | 1.748 | 1.767 | 1.736 | 1.751 | 1,362,615 | +0.00(+0.17%) |
Feb 24, 2004 | 1.699 | 1.757 | 1.682 | 1.748 | 1,478,318 | +0.08(+4.70%) |
Feb 23, 2004 | 1.669 | 1.678 | 1.657 | 1.670 | 1,054,761 | +0.00(+0.17%) |
Feb 20, 2004 | 1.650 | 1.680 | 1.650 | 1.667 | 857,445 | +0.00(+0.12%) |
Feb 19, 2004 | 1.689 | 1.709 | 1.656 | 1.665 | 1,417,367 | -0.02(-1.26%) |
Feb 18, 2004 | 1.648 | 1.698 | 1.648 | 1.686 | 6,343,029 | +0.04(+2.29%) |
Feb 17, 2004 | 1.624 | 1.660 | 1.624 | 1.648 | 1,138,439 | +0.01(+0.65%) |
Feb 13, 2004 | 1.648 | 1.659 | 1.626 | 1.638 | 409,094 | -0.02(-0.94%) |
Feb 12, 2004 | 1.665 | 1.669 | 1.640 | 1.653 | 707,650 | +0.01(+0.47%) |
Feb 11, 2004 | 1.645 | 1.650 | 1.637 | 1.646 | 450,417 | +0.00(+0.29%) |
Feb 10, 2004 | 1.661 | 1.661 | 1.636 | 1.641 | 544,426 | -0.00(-0.24%) |
Feb 09, 2004 | 1.624 | 1.654 | 1.618 | 1.645 | 692,154 | +0.00(+0.30%) |
Feb 06, 2004 | 1.618 | 1.658 | 1.618 | 1.640 | 461,780 | +0.02(+1.44%) |
Feb 05, 2004 | 1.622 | 1.626 | 1.597 | 1.617 | 919,429 | +0.01(+0.85%) |
Feb 04, 2004 | 1.645 | 1.645 | 1.601 | 1.603 | 595,046 | -0.03(-2.01%) |
Feb 03, 2004 | 1.649 | 1.655 | 1.626 | 1.636 | 353,308 | -0.01(-0.59%) |
Feb 02, 2004 | 1.644 | 1.660 | 1.640 | 1.646 | 591,947 | -0.01(-0.58%) |
Jan 30, 2004 | 1.646 | 1.667 | 1.640 | 1.655 | 681,824 | +0.02(+1.18%) |
Jan 29, 2004 | 1.669 | 1.669 | 1.631 | 1.636 | 537,194 | -0.01(-0.65%) |
Jan 28, 2004 | 1.648 | 1.674 | 1.626 | 1.647 | 644,633 | -0.01(-0.41%) |
Jan 27, 2004 | 1.670 | 1.670 | 1.648 | 1.653 | 632,236 | -0.02(-0.99%) |
Jan 26, 2004 | 1.647 | 1.670 | 1.647 | 1.670 | 566,120 | +0.02(+1.05%) |
Jan 23, 2004 | 1.632 | 1.652 | 1.632 | 1.652 | 274,795 | +0.03(+1.73%) |
Jan 22, 2004 | 1.633 | 1.653 | 1.621 | 1.624 | 570,252 | -0.02(-1.06%) |
Jan 21, 2004 | 1.636 | 1.649 | 1.636 | 1.642 | 473,144 | -0.00(-0.24%) |
Jan 20, 2004 | 1.641 | 1.646 | 1.636 | 1.646 | 645,666 | +0.00(+0.29%) |
Jan 16, 2004 | 1.642 | 1.647 | 1.618 | 1.641 | 701,452 | +0.01(+0.53%) |
Jan 15, 2004 | 1.623 | 1.636 | 1.601 | 1.632 | 1,078,521 | -0.00(-0.18%) |
Jan 14, 2004 | 1.628 | 1.635 | 1.627 | 1.635 | 655,997 | +0.01(+0.48%) |
Jan 13, 2004 | 1.609 | 1.627 | 1.608 | 1.627 | 467,979 | +0.01(+0.54%) |
Jan 12, 2004 | 1.614 | 1.618 | 1.592 | 1.618 | 551,657 | +0.03(+1.83%) |
Jan 09, 2004 | 1.607 | 1.628 | 1.589 | 1.589 | 504,136 | -0.02(-1.14%) |
Jan 08, 2004 | 1.611 | 1.625 | 1.608 | 1.608 | 792,362 | +0.01(+0.61%) |
Jan 07, 2004 | 1.617 | 1.621 | 1.587 | 1.598 | 463,846 | -0.03(-1.73%) |
Jan 06, 2004 | 1.624 | 1.626 | 1.588 | 1.626 | 601,244 | +0.02(+1.51%) |
Jan 05, 2004 | 1.615 | 1.619 | 1.575 | 1.602 | 1,138,439 | +0.01(+0.73%) |
Jan 02, 2004 | 1.565 | 1.616 | 1.565 | 1.590 | 533,062 | +0.01(+0.67%) |
Dec 31, 2003 | 1.624 | 1.624 | 1.579 | 1.580 | 608,476 | -0.04(-2.22%) |
Dec 30, 2003 | 1.609 | 1.612 | 1.597 | 1.616 | 669,427 | +0.01(+0.42%) |
Dec 29, 2003 | 1.573 | 1.609 | 1.554 | 1.609 | 1,159,100 | +0.05(+2.91%) |
Dec 26, 2003 | 1.581 | 1.581 | 1.557 | 1.563 | 225,208 | -0.02(-1.10%) |
Dec 24, 2003 | 1.597 | 1.597 | 1.574 | 1.581 | 171,489 | -0.03(-1.63%) |
Dec 23, 2003 | 1.583 | 1.607 | 1.578 | 1.607 | 1,033,066 | +0.03(+1.84%) |
Dec 22, 2003 | 1.583 | 1.599 | 1.564 | 1.578 | 1,564,063 | -0.01(-0.61%) |
Dec 19, 2003 | 1.600 | 1.613 | 1.558 | 1.588 | 453,516 | -0.02(-1.50%) |
Dec 18, 2003 | 1.549 | 1.612 | 1.549 | 1.612 | 1,113,645 | +0.04(+2.52%) |
Dec 17, 2003 | 1.583 | 1.583 | 1.562 | 1.572 | 853,313 | -0.05(-3.04%) |
Dec 16, 2003 | 1.607 | 1.625 | 1.598 | 1.621 | 1,669,435 | +0.01(+0.42%) |
Dec 15, 2003 | 1.636 | 1.636 | 1.609 | 1.615 | 956,619 | -0.03(-1.77%) |
Dec 12, 2003 | 1.644 | 1.645 | 1.636 | 1.644 | 1,362,615 | +0.00(+0.18%) |
Dec 11, 2003 | 1.636 | 1.644 | 1.621 | 1.641 | 722,113 | +0.00(+0.30%) |
Dec 10, 2003 | 1.636 | 1.636 | 1.617 | 1.636 | 814,056 | +0.00(+0.24%) |
Dec 09, 2003 | 1.649 | 1.649 | 1.621 | 1.632 | 1,388,441 | -0.01(-0.82%) |
Dec 08, 2003 | 1.644 | 1.650 | 1.625 | 1.646 | 670,460 | +0.01(+0.41%) |
Dec 05, 2003 | 1.645 | 1.649 | 1.632 | 1.639 | 367,771 | -0.02(-1.17%) |
Dec 04, 2003 | 1.638 | 1.658 | 1.620 | 1.658 | 585,748 | +0.02(+1.24%) |
Dec 03, 2003 | 1.656 | 1.665 | 1.626 | 1.638 | 507,235 | -0.02(-1.34%) |
Dec 02, 2003 | 1.670 | 1.670 | 1.651 | 1.660 | 661,162 | -0.01(-0.46%) |