Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.483 | 1.527 | 1.474 | 1.477 | 75,632 | +0.00(+0.00%) |
Jan 29, 2004 | 1.649 | 1.649 | 1.475 | 1.477 | 298,232 | -0.15(-8.99%) |
Jan 28, 2004 | 1.570 | 1.659 | 1.570 | 1.623 | 121,183 | -0.03(-1.69%) |
Jan 27, 2004 | 1.613 | 1.686 | 1.613 | 1.651 | 60,162 | +0.01(+0.66%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.627 | 1.640 | 162,437 | -0.02(-1.08%) |
Jan 23, 2004 | 1.611 | 1.672 | 1.611 | 1.658 | 119,464 | +0.03(+2.15%) |
Jan 22, 2004 | 1.709 | 1.733 | 1.614 | 1.623 | 258,697 | -0.08(-4.91%) |
Jan 21, 2004 | 1.688 | 1.740 | 1.688 | 1.706 | 1,041,664 | -0.03(-1.79%) |
Jan 20, 2004 | 1.642 | 1.738 | 1.642 | 1.738 | 210,567 | +0.03(+1.68%) |
Jan 16, 2004 | 1.617 | 1.710 | 1.617 | 1.709 | 550,053 | +0.04(+2.23%) |
Jan 15, 2004 | 1.582 | 1.672 | 1.554 | 1.672 | 346,430 | +0.09(+5.59%) |
Jan 14, 2004 | 1.516 | 1.604 | 1.508 | 1.583 | 463,231 | +0.07(+4.67%) |
Jan 13, 2004 | 1.493 | 1.513 | 1.493 | 1.513 | 694,047 | +0.00(+0.00%) |
Jan 12, 2004 | 1.532 | 1.532 | 1.504 | 1.513 | 135,639 | -0.01(-0.66%) |
Jan 09, 2004 | 1.468 | 1.551 | 1.468 | 1.523 | 387,229 | +0.03(+2.19%) |
Jan 08, 2004 | 1.461 | 1.512 | 1.461 | 1.490 | 227,567 | +0.00(+0.10%) |
Jan 07, 2004 | 1.467 | 1.497 | 1.467 | 1.489 | 41,468 | -0.01(-0.52%) |
Jan 06, 2004 | 1.444 | 1.496 | 1.444 | 1.496 | 195,956 | +0.02(+1.42%) |
Jan 05, 2004 | 1.451 | 1.490 | 1.451 | 1.475 | 93,681 | +0.01(+0.48%) |
Jan 02, 2004 | 1.510 | 1.511 | 1.460 | 1.468 | 18,908 | -0.04(-2.47%) |
Dec 31, 2003 | 1.474 | 1.506 | 1.458 | 1.506 | 183,924 | +0.01(+0.52%) |
Dec 30, 2003 | 1.430 | 1.498 | 1.430 | 1.498 | 119,817 | +0.03(+2.01%) |
Dec 29, 2003 | 1.496 | 1.512 | 1.421 | 1.468 | 232,956 | +0.01(+0.69%) |
Dec 26, 2003 | 1.442 | 1.461 | 1.442 | 1.458 | 24,924 | +0.01(+0.70%) |
Dec 24, 2003 | 1.444 | 1.463 | 1.424 | 1.448 | 44,141 | -0.00(-0.32%) |
Dec 23, 2003 | 1.441 | 1.472 | 1.421 | 1.453 | 72,684 | +0.02(+1.57%) |
Dec 22, 2003 | 1.425 | 1.430 | 1.404 | 1.430 | 16,054 | -0.00(-0.32%) |
Dec 19, 2003 | 1.496 | 1.506 | 1.394 | 1.435 | 137,926 | -0.04(-2.63%) |
Dec 18, 2003 | 1.417 | 1.493 | 1.417 | 1.474 | 155,106 | +0.06(+4.05%) |
Dec 17, 2003 | 1.431 | 1.440 | 1.396 | 1.416 | 43,832 | -0.02(-1.19%) |
Dec 16, 2003 | 1.442 | 1.442 | 1.402 | 1.433 | 47,828 | -0.02(-1.18%) |
Dec 15, 2003 | 1.392 | 1.493 | 1.392 | 1.451 | 146,185 | -0.05(-3.16%) |
Dec 12, 2003 | 1.474 | 1.498 | 1.451 | 1.498 | 48,189 | +0.04(+2.71%) |
Dec 11, 2003 | 1.416 | 1.458 | 1.381 | 1.458 | 132,528 | +0.04(+3.01%) |
Dec 10, 2003 | 1.386 | 1.429 | 1.378 | 1.416 | 100,436 | +0.02(+1.39%) |
Dec 09, 2003 | 1.456 | 1.460 | 1.375 | 1.396 | 79,774 | -0.04(-2.96%) |
Dec 08, 2003 | 1.358 | 1.439 | 1.358 | 1.439 | 78,743 | +0.02(+1.70%) |
Dec 05, 2003 | 1.413 | 1.454 | 1.413 | 1.415 | 41,503 | +0.00(+0.11%) |
Dec 04, 2003 | 1.410 | 1.420 | 1.386 | 1.413 | 132,485 | +0.00(+0.06%) |
Dec 03, 2003 | 1.458 | 1.482 | 1.413 | 1.413 | 84,777 | -0.05(-3.55%) |
Dec 02, 2003 | 1.474 | 1.493 | 1.464 | 1.464 | 69,341 | -0.00(-0.11%) |
Dec 01, 2003 | 1.364 | 1.493 | 1.364 | 1.466 | 122,275 | +0.01(+0.80%) |
Nov 28, 2003 | 1.499 | 1.523 | 1.454 | 1.454 | 21,701 | -0.03(-1.88%) |
Nov 26, 2003 | 1.533 | 1.537 | 1.468 | 1.482 | 37,420 | -0.05(-3.14%) |
Nov 25, 2003 | 1.468 | 1.530 | 1.468 | 1.530 | 182,669 | +0.06(+3.84%) |
Nov 24, 2003 | 1.408 | 1.476 | 1.393 | 1.474 | 196,480 | +0.06(+4.11%) |
Nov 21, 2003 | 1.389 | 1.416 | 1.389 | 1.416 | 44,322 | +0.04(+3.11%) |
Nov 20, 2003 | 1.381 | 1.389 | 1.364 | 1.373 | 111,978 | -0.00(-0.34%) |
Nov 19, 2003 | 1.375 | 1.388 | 1.364 | 1.378 | 311,751 | +0.00(+0.16%) |
Nov 18, 2003 | 1.394 | 1.412 | 1.375 | 1.375 | 193,455 | -0.02(-1.11%) |
Nov 17, 2003 | 1.488 | 1.496 | 1.391 | 1.391 | 252,801 | -0.10(-6.81%) |
Nov 14, 2003 | 1.596 | 1.613 | 1.492 | 1.492 | 173,524 | -0.09(-5.78%) |
Nov 13, 2003 | 1.568 | 1.592 | 1.544 | 1.584 | 75,778 | -0.01(-0.34%) |
Nov 12, 2003 | 1.488 | 1.589 | 1.488 | 1.589 | 196,670 | +0.11(+7.39%) |
Nov 11, 2003 | 1.474 | 1.493 | 1.474 | 1.480 | 89,908 | +0.01(+0.69%) |
Nov 10, 2003 | 1.483 | 1.486 | 1.470 | 1.470 | 124,681 | -0.00(-0.32%) |
Nov 07, 2003 | 1.482 | 1.497 | 1.474 | 1.475 | 93,698 | -0.01(-0.47%) |
Nov 06, 2003 | 1.477 | 1.482 | 1.474 | 1.482 | 44,666 | +0.00(+0.26%) |
Nov 05, 2003 | 1.455 | 1.478 | 1.451 | 1.478 | 112,528 | +0.01(+0.79%) |
Nov 04, 2003 | 1.452 | 1.474 | 1.452 | 1.466 | 40,643 | +0.00(+0.11%) |