Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.680 | 1.750 | 1.650 | 1.720 | 8,400 | +0.05(+2.99%) |
Jan 29, 2004 | 1.660 | 1.670 | 1.660 | 1.670 | 2,000 | -0.08(-4.57%) |
Jan 28, 2004 | 1.720 | 1.750 | 1.719 | 1.750 | 12,200 | +0.06(+3.80%) |
Jan 27, 2004 | 1.690 | 1.690 | 1.680 | 1.686 | 2,100 | -0.05(-3.10%) |
Jan 26, 2004 | 1.750 | 1.760 | 1.740 | 1.740 | 10,400 | -0.01(-0.57%) |
Jan 23, 2004 | 1.660 | 1.780 | 1.550 | 1.750 | 14,000 | +0.09(+5.42%) |
Jan 22, 2004 | 1.720 | 1.790 | 1.660 | 1.660 | 16,900 | -0.05(-2.92%) |
Jan 21, 2004 | 1.710 | 1.790 | 1.700 | 1.710 | 8,600 | +0.01(+0.59%) |
Jan 20, 2004 | 1.720 | 1.790 | 1.700 | 1.700 | 25,400 | -0.07(-3.95%) |
Jan 16, 2004 | 1.750 | 1.780 | 1.700 | 1.770 | 6,200 | +0.07(+4.12%) |
Jan 15, 2004 | 1.670 | 1.770 | 1.670 | 1.700 | 9,000 | -0.07(-3.95%) |
Jan 14, 2004 | 1.660 | 1.790 | 1.550 | 1.770 | 7,285 | -0.02(-1.06%) |
Jan 13, 2004 | 1.650 | 1.800 | 1.650 | 1.789 | 6,100 | +0.11(+6.49%) |
Jan 12, 2004 | 1.790 | 1.820 | 1.680 | 1.680 | 7,690 | -0.12(-6.67%) |
Jan 09, 2004 | 1.710 | 1.800 | 1.680 | 1.800 | 6,800 | +0.00(+0.00%) |
Jan 08, 2004 | 1.800 | 1.800 | 1.790 | 1.800 | 9,000 | -0.02(-1.10%) |
Jan 07, 2004 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 1.820 | 1.820 | 1.820 | 1.820 | 300 | +0.01(+0.55%) |
Jan 05, 2004 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 | +0.00(+0.00%) |
Jan 02, 2004 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 | +0.02(+1.12%) |
Dec 31, 2003 | 1.780 | 1.800 | 1.630 | 1.790 | 19,000 | +0.13(+7.83%) |
Dec 30, 2003 | 1.710 | 1.710 | 1.660 | 1.660 | 4,134 | -0.04(-2.35%) |
Dec 29, 2003 | 1.710 | 1.710 | 1.700 | 1.700 | 2,000 | -0.10(-5.56%) |
Dec 26, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 5,600 | +0.09(+5.26%) |
Dec 24, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.640 | 1.710 | 1.640 | 1.710 | 8,000 | -0.09(-4.95%) |
Dec 19, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 1.701 | 1.799 | 1.700 | 1.799 | 711 | +0.14(+8.37%) |
Dec 17, 2003 | 1.660 | 1.680 | 1.660 | 1.660 | 7,800 | +0.01(+0.61%) |
Dec 16, 2003 | 1.650 | 1.850 | 1.510 | 1.650 | 27,180 | +0.01(+0.61%) |
Dec 15, 2003 | 1.680 | 1.700 | 1.640 | 1.640 | 11,800 | -0.11(-6.29%) |
Dec 12, 2003 | 1.650 | 1.750 | 1.650 | 1.750 | 6,300 | +0.11(+6.71%) |
Dec 11, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 1.641 | 1.641 | 1.640 | 1.640 | 14,900 | +0.00(+0.00%) |
Dec 09, 2003 | 1.640 | 1.641 | 1.640 | 1.640 | 3,771 | -0.11(-6.29%) |
Dec 08, 2003 | 1.800 | 1.800 | 1.750 | 1.750 | 3,450 | -0.05(-2.78%) |
Dec 05, 2003 | 1.780 | 1.780 | 1.780 | 1.800 | 2,900 | +0.02(+1.12%) |
Dec 04, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 14,400 | +0.03(+1.71%) |
Dec 03, 2003 | 1.840 | 1.840 | 1.750 | 1.750 | 20,700 | -0.08(-4.37%) |
Dec 02, 2003 | 1.820 | 1.850 | 1.640 | 1.830 | 9,250 | +0.01(+0.55%) |
Dec 01, 2003 | 1.890 | 1.890 | 1.640 | 1.820 | 46,062 | -0.07(-3.70%) |
Nov 28, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 10,500 | +0.00(+0.00%) |
Nov 26, 2003 | 1.890 | 1.990 | 1.830 | 1.890 | 7,800 | +0.00(+0.00%) |
Nov 25, 2003 | 1.670 | 1.980 | 1.610 | 1.890 | 171,800 | +0.22(+13.17%) |
Nov 24, 2003 | 1.620 | 1.720 | 1.450 | 1.670 | 26,400 | +0.17(+11.33%) |
Nov 21, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.490 | 1.630 | 1.490 | 1.500 | 8,400 | +0.02(+1.35%) |
Nov 18, 2003 | 1.470 | 1.480 | 1.470 | 1.480 | 2,100 | -0.02(-1.33%) |
Nov 17, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 15,500 | -0.05(-3.23%) |
Nov 14, 2003 | 1.570 | 1.570 | 1.550 | 1.550 | 2,500 | -0.01(-0.64%) |
Nov 13, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 6,300 | -0.04(-2.50%) |
Nov 12, 2003 | 1.690 | 1.700 | 1.600 | 1.600 | 11,100 | -0.09(-5.33%) |
Nov 11, 2003 | 1.630 | 1.690 | 1.630 | 1.690 | 11,000 | +0.05(+3.05%) |
Nov 10, 2003 | 1.570 | 1.640 | 1.560 | 1.640 | 2,300 | +0.08(+5.13%) |
Nov 07, 2003 | 1.560 | 1.690 | 1.560 | 1.560 | 10,100 | +0.00(+0.00%) |
Nov 06, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 745 | -0.13(-7.69%) |
Nov 05, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.00(+0.00%) |
Nov 04, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.13(+8.33%) |