Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.623 | 1.673 | 1.594 | 1.640 | 370,318 | +0.00(+0.30%) |
Jan 29, 2004 | 1.743 | 1.743 | 1.592 | 1.635 | 686,237 | -0.11(-6.19%) |
Jan 28, 2004 | 1.743 | 1.784 | 1.731 | 1.743 | 1,133,923 | +0.00(+0.00%) |
Jan 27, 2004 | 1.724 | 1.743 | 1.712 | 1.743 | 942,115 | +0.02(+1.15%) |
Jan 26, 2004 | 1.709 | 1.737 | 1.701 | 1.724 | 496,041 | -0.01(-0.57%) |
Jan 23, 2004 | 1.660 | 1.737 | 1.657 | 1.733 | 832,511 | +0.07(+4.25%) |
Jan 22, 2004 | 1.675 | 1.675 | 1.638 | 1.663 | 1,301,151 | +0.00(+0.00%) |
Jan 21, 2004 | 1.694 | 1.695 | 1.653 | 1.663 | 593,557 | +0.00(+0.15%) |
Jan 20, 2004 | 1.675 | 1.675 | 1.638 | 1.660 | 779,723 | -0.02(-1.40%) |
Jan 16, 2004 | 1.675 | 1.710 | 1.639 | 1.684 | 701,146 | +0.01(+0.37%) |
Jan 15, 2004 | 1.587 | 1.680 | 1.550 | 1.678 | 598,392 | +0.08(+4.89%) |
Jan 14, 2004 | 1.606 | 1.612 | 1.530 | 1.599 | 770,858 | -0.01(-0.46%) |
Jan 13, 2004 | 1.526 | 1.607 | 1.514 | 1.607 | 912,699 | +0.07(+4.86%) |
Jan 12, 2004 | 1.505 | 1.551 | 1.487 | 1.532 | 781,738 | +0.01(+0.98%) |
Jan 09, 2004 | 1.531 | 1.576 | 1.489 | 1.518 | 396,913 | -0.03(-1.69%) |
Jan 08, 2004 | 1.513 | 1.613 | 1.513 | 1.544 | 1,377,713 | +0.06(+3.93%) |
Jan 07, 2004 | 1.518 | 1.549 | 1.477 | 1.485 | 1,540,911 | -0.00(-0.25%) |
Jan 06, 2004 | 1.398 | 1.508 | 1.387 | 1.489 | 1,330,970 | +0.10(+7.43%) |
Jan 05, 2004 | 1.477 | 1.487 | 1.382 | 1.386 | 1,347,491 | -0.10(-6.92%) |
Jan 02, 2004 | 1.491 | 1.592 | 1.488 | 1.489 | 865,553 | -0.01(-0.58%) |
Dec 31, 2003 | 1.489 | 1.508 | 1.470 | 1.498 | 1,050,914 | +0.01(+0.58%) |
Dec 30, 2003 | 1.599 | 1.599 | 1.467 | 1.489 | 1,550,582 | -0.11(-6.90%) |
Dec 29, 2003 | 1.597 | 1.611 | 1.565 | 1.599 | 1,216,127 | +0.00(+0.16%) |
Dec 26, 2003 | 1.594 | 1.630 | 1.594 | 1.597 | 228,074 | +0.00(+0.16%) |
Dec 24, 2003 | 1.632 | 1.632 | 1.594 | 1.594 | 343,320 | -0.01(-0.39%) |
Dec 23, 2003 | 1.654 | 1.661 | 1.601 | 1.601 | 681,401 | -0.07(-4.30%) |
Dec 22, 2003 | 1.637 | 1.673 | 1.614 | 1.673 | 417,061 | +0.04(+2.35%) |
Dec 19, 2003 | 1.712 | 1.712 | 1.619 | 1.634 | 592,348 | -0.07(-4.29%) |
Dec 18, 2003 | 1.654 | 1.727 | 1.654 | 1.707 | 342,514 | +0.08(+4.72%) |
Dec 17, 2003 | 1.669 | 1.683 | 1.630 | 1.630 | 265,549 | -0.06(-3.74%) |
Dec 16, 2003 | 1.680 | 1.694 | 1.614 | 1.694 | 389,257 | +0.00(+0.07%) |
Dec 15, 2003 | 1.750 | 1.750 | 1.685 | 1.692 | 1,076,703 | +0.01(+0.81%) |
Dec 12, 2003 | 1.689 | 1.690 | 1.659 | 1.679 | 840,167 | -0.01(-0.51%) |
Dec 11, 2003 | 1.644 | 1.697 | 1.642 | 1.688 | 1,806,863 | +0.04(+2.26%) |
Dec 10, 2003 | 1.712 | 1.712 | 1.619 | 1.650 | 410,614 | -0.06(-3.27%) |
Dec 09, 2003 | 1.736 | 1.736 | 1.700 | 1.706 | 532,307 | -0.04(-2.27%) |
Dec 08, 2003 | 1.719 | 1.757 | 1.716 | 1.746 | 660,851 | +0.04(+2.25%) |
Dec 05, 2003 | 1.688 | 1.722 | 1.617 | 1.707 | 576,229 | +0.02(+0.95%) |
Dec 04, 2003 | 1.812 | 1.812 | 1.675 | 1.691 | 1,095,239 | -0.09(-5.02%) |
Dec 03, 2003 | 1.818 | 1.844 | 1.769 | 1.781 | 497,250 | -0.00(-0.21%) |
Dec 02, 2003 | 1.824 | 1.854 | 1.762 | 1.784 | 715,250 | -0.04(-2.18%) |
Dec 01, 2003 | 1.762 | 1.830 | 1.787 | 1.824 | 1,269,720 | +0.06(+3.52%) |
Nov 28, 2003 | 1.699 | 1.767 | 1.691 | 1.762 | 282,070 | +0.08(+4.49%) |
Nov 26, 2003 | 1.706 | 1.715 | 1.676 | 1.686 | 415,449 | +0.00(+0.07%) |
Nov 25, 2003 | 1.697 | 1.697 | 1.683 | 1.685 | 646,747 | -0.00(-0.07%) |
Nov 24, 2003 | 1.624 | 1.717 | 1.623 | 1.686 | 758,769 | +0.07(+4.14%) |
Nov 21, 2003 | 1.613 | 1.628 | 1.597 | 1.619 | 643,120 | +0.01(+0.54%) |
Nov 20, 2003 | 1.526 | 1.643 | 1.514 | 1.611 | 467,028 | +0.01(+0.46%) |
Nov 19, 2003 | 1.598 | 1.650 | 1.598 | 1.603 | 865,553 | -0.01(-0.46%) |
Nov 18, 2003 | 1.630 | 1.633 | 1.582 | 1.611 | 608,869 | -0.00(-0.23%) |
Nov 17, 2003 | 1.681 | 1.684 | 1.603 | 1.614 | 1,200,814 | -0.10(-6.07%) |
Nov 14, 2003 | 1.792 | 1.793 | 1.737 | 1.719 | 797,453 | -0.07(-3.75%) |
Nov 13, 2003 | 1.799 | 1.799 | 1.759 | 1.786 | 894,566 | -0.02(-1.03%) |
Nov 12, 2003 | 1.799 | 1.799 | 1.779 | 1.804 | 911,088 | +0.00(+0.28%) |
Nov 11, 2003 | 1.853 | 1.853 | 1.787 | 1.799 | 902,625 | -0.05(-2.81%) |
Nov 10, 2003 | 1.934 | 1.934 | 1.849 | 1.851 | 1,962,405 | -0.02(-1.19%) |
Nov 07, 2003 | 1.830 | 1.936 | 1.794 | 1.874 | 3,679,812 | +0.06(+3.42%) |
Nov 06, 2003 | 1.818 | 1.849 | 1.817 | 1.812 | 1,448,634 | +0.01(+0.69%) |
Nov 05, 2003 | 1.648 | 1.828 | 1.733 | 1.799 | 2,746,964 | +0.07(+4.32%) |
Nov 04, 2003 | 1.648 | 1.737 | 1.645 | 1.725 | 2,499,258 | +0.11(+6.92%) |