Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.581 | 1.627 | 1.581 | 1.599 | 50,239 | +0.04(+2.61%) |
Jan 29, 2004 | 1.627 | 1.807 | 1.536 | 1.559 | 221,098 | -0.13(-7.51%) |
Jan 28, 2004 | 1.731 | 1.807 | 1.640 | 1.685 | 87,863 | -0.06(-3.37%) |
Jan 27, 2004 | 1.862 | 1.880 | 1.717 | 1.744 | 94,503 | -0.11(-5.85%) |
Jan 26, 2004 | 1.712 | 1.875 | 1.712 | 1.853 | 131,906 | +0.14(+7.90%) |
Jan 23, 2004 | 1.717 | 1.762 | 1.672 | 1.717 | 122,168 | -0.02(-1.30%) |
Jan 22, 2004 | 1.758 | 1.857 | 1.595 | 1.740 | 289,707 | -0.06(-3.27%) |
Jan 21, 2004 | 1.889 | 1.889 | 1.785 | 1.798 | 299,445 | -0.05(-2.69%) |
Jan 20, 2004 | 1.771 | 1.866 | 1.721 | 1.848 | 277,313 | +0.09(+4.87%) |
Jan 16, 2004 | 1.618 | 1.767 | 1.618 | 1.762 | 219,106 | +0.14(+8.94%) |
Jan 15, 2004 | 1.663 | 1.753 | 1.581 | 1.618 | 562,729 | -0.03(-1.92%) |
Jan 14, 2004 | 1.446 | 1.654 | 1.446 | 1.649 | 841,910 | +0.21(+14.42%) |
Jan 13, 2004 | 1.496 | 1.496 | 1.401 | 1.441 | 128,905 | -0.05(-3.33%) |
Jan 12, 2004 | 1.401 | 1.496 | 1.401 | 1.491 | 127,294 | +0.06(+4.43%) |
Jan 09, 2004 | 1.487 | 1.487 | 1.387 | 1.428 | 162,501 | -0.05(-3.36%) |
Jan 08, 2004 | 1.360 | 1.496 | 1.346 | 1.478 | 513,038 | +0.13(+9.36%) |
Jan 07, 2004 | 1.310 | 1.351 | 1.283 | 1.351 | 162,973 | +0.02(+1.70%) |
Jan 06, 2004 | 1.401 | 1.401 | 1.288 | 1.328 | 162,669 | -0.07(-4.85%) |
Jan 05, 2004 | 1.351 | 1.401 | 1.283 | 1.396 | 238,803 | +0.05(+3.69%) |
Jan 02, 2004 | 1.270 | 1.351 | 1.265 | 1.346 | 86,093 | +0.03(+2.55%) |
Dec 31, 2003 | 1.270 | 1.324 | 1.256 | 1.313 | 206,712 | +0.01(+0.55%) |
Dec 30, 2003 | 1.270 | 1.333 | 1.270 | 1.306 | 196,164 | -0.01(-0.76%) |
Dec 29, 2003 | 1.270 | 1.333 | 1.252 | 1.316 | 228,647 | +0.03(+2.18%) |
Dec 26, 2003 | 1.279 | 1.301 | 1.262 | 1.288 | 47,535 | +0.00(+0.00%) |
Dec 24, 2003 | 1.306 | 1.306 | 1.270 | 1.288 | 16,056 | +0.04(+2.89%) |
Dec 23, 2003 | 1.319 | 1.392 | 1.252 | 1.252 | 120,169 | -0.09(-6.42%) |
Dec 22, 2003 | 1.315 | 1.383 | 1.310 | 1.337 | 28,988 | -0.00(-0.03%) |
Dec 19, 2003 | 1.319 | 1.365 | 1.310 | 1.338 | 69,295 | -0.05(-3.55%) |
Dec 18, 2003 | 1.306 | 1.392 | 1.306 | 1.387 | 33,784 | +0.03(+2.33%) |
Dec 17, 2003 | 1.356 | 1.396 | 1.310 | 1.356 | 94,935 | -0.02(-1.32%) |
Dec 16, 2003 | 1.333 | 1.374 | 1.274 | 1.374 | 147,624 | +0.01(+1.00%) |
Dec 15, 2003 | 1.441 | 1.441 | 1.337 | 1.360 | 58,503 | -0.07(-5.05%) |
Dec 12, 2003 | 1.351 | 1.432 | 1.351 | 1.432 | 31,206 | +0.01(+0.96%) |
Dec 11, 2003 | 1.315 | 1.428 | 1.324 | 1.419 | 45,204 | +0.10(+7.90%) |
Dec 10, 2003 | 1.351 | 1.446 | 1.310 | 1.315 | 214,239 | -0.11(-7.62%) |
Dec 09, 2003 | 1.405 | 1.437 | 1.292 | 1.423 | 85,883 | +0.02(+1.65%) |
Dec 08, 2003 | 1.351 | 1.414 | 1.328 | 1.400 | 40,424 | +0.00(+0.29%) |
Dec 05, 2003 | 1.410 | 1.383 | 1.360 | 1.396 | 41,431 | -0.01(-0.96%) |
Dec 04, 2003 | 1.428 | 1.478 | 1.378 | 1.410 | 58,058 | -0.07(-4.56%) |
Dec 03, 2003 | 1.487 | 1.491 | 1.414 | 1.477 | 55,221 | -0.05(-3.28%) |
Dec 02, 2003 | 1.459 | 1.536 | 1.459 | 1.527 | 51,069 | +0.01(+0.90%) |
Dec 01, 2003 | 1.450 | 1.568 | 1.441 | 1.514 | 80,983 | +0.01(+0.60%) |
Nov 28, 2003 | 1.428 | 1.509 | 1.428 | 1.505 | 67,699 | +0.06(+4.06%) |
Nov 26, 2003 | 1.441 | 1.478 | 1.396 | 1.446 | 77,435 | +0.00(+0.31%) |
Nov 25, 2003 | 1.297 | 1.482 | 1.297 | 1.441 | 141,901 | +0.03(+2.24%) |
Nov 24, 2003 | 1.328 | 1.423 | 1.306 | 1.410 | 107,702 | +0.12(+9.05%) |
Nov 21, 2003 | 1.351 | 1.333 | 1.292 | 1.293 | 51,007 | -0.06(-4.31%) |
Nov 20, 2003 | 1.319 | 1.360 | 1.315 | 1.351 | 56,538 | +0.04(+2.75%) |
Nov 19, 2003 | 1.351 | 1.374 | 1.315 | 1.315 | 37,524 | -0.06(-4.28%) |
Nov 18, 2003 | 1.351 | 1.428 | 1.324 | 1.374 | 120,557 | +0.00(+0.00%) |
Nov 17, 2003 | 1.441 | 1.455 | 1.365 | 1.374 | 81,339 | -0.11(-7.60%) |
Nov 14, 2003 | 1.505 | 1.505 | 1.446 | 1.487 | 31,345 | -0.02(-1.20%) |
Nov 13, 2003 | 1.487 | 1.505 | 1.487 | 1.505 | 21,910 | -0.00(-0.30%) |
Nov 12, 2003 | 1.532 | 1.532 | 1.455 | 1.509 | 28,840 | +0.04(+2.77%) |
Nov 11, 2003 | 1.518 | 1.518 | 1.468 | 1.468 | 34,966 | -0.06(-4.13%) |
Nov 10, 2003 | 1.441 | 1.581 | 1.432 | 1.532 | 205,667 | +0.09(+6.60%) |
Nov 07, 2003 | 1.487 | 1.509 | 1.437 | 1.437 | 58,815 | -0.03(-2.15%) |
Nov 06, 2003 | 1.414 | 1.468 | 1.414 | 1.468 | 62,854 | +0.01(+0.62%) |
Nov 05, 2003 | 1.428 | 1.491 | 1.306 | 1.459 | 69,051 | +0.01(+0.94%) |
Nov 04, 2003 | 1.423 | 1.446 | 1.315 | 1.446 | 155,158 | +0.02(+1.59%) |