Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.541 | 1.558 | 1.539 | 1.555 | 552,879 | +0.00(+0.10%) |
Feb 26, 2004 | 1.535 | 1.553 | 1.534 | 1.553 | 156,248 | +0.02(+1.11%) |
Feb 25, 2004 | 1.534 | 1.540 | 1.533 | 1.536 | 118,474 | -0.00(-0.25%) |
Feb 24, 2004 | 1.553 | 1.553 | 1.534 | 1.540 | 89,284 | +0.00(+0.00%) |
Feb 23, 2004 | 1.514 | 1.548 | 1.514 | 1.540 | 138,219 | +0.00(+0.30%) |
Feb 20, 2004 | 1.532 | 1.559 | 1.489 | 1.535 | 121,049 | -0.00(-0.16%) |
Feb 19, 2004 | 1.499 | 1.569 | 1.499 | 1.538 | 198,315 | +0.04(+2.70%) |
Feb 18, 2004 | 1.489 | 1.504 | 1.478 | 1.497 | 33,481 | +0.03(+1.90%) |
Feb 17, 2004 | 1.495 | 1.516 | 1.456 | 1.469 | 102,162 | -0.04(-2.87%) |
Feb 13, 2004 | 1.526 | 1.526 | 1.502 | 1.513 | 149,380 | -0.01(-0.71%) |
Feb 12, 2004 | 1.382 | 1.533 | 1.382 | 1.524 | 252,401 | +0.13(+9.00%) |
Feb 11, 2004 | 1.461 | 1.461 | 1.341 | 1.398 | 1,638,893 | -0.11(-7.46%) |
Feb 10, 2004 | 1.522 | 1.522 | 1.472 | 1.510 | 195,739 | +0.00(+0.05%) |
Feb 09, 2004 | 1.546 | 1.546 | 1.468 | 1.510 | 96,152 | +0.02(+1.67%) |
Feb 06, 2004 | 1.468 | 1.491 | 1.460 | 1.485 | 35,198 | +0.03(+2.25%) |
Feb 05, 2004 | 1.475 | 1.479 | 1.452 | 1.452 | 88,426 | +0.00(+0.00%) |
Feb 04, 2004 | 1.470 | 1.481 | 1.440 | 1.452 | 244,674 | -0.02(-1.16%) |
Feb 03, 2004 | 1.421 | 1.498 | 1.421 | 1.469 | 333,101 | -0.03(-1.97%) |
Feb 02, 2004 | 1.458 | 1.512 | 1.452 | 1.499 | 329,667 | +0.02(+1.37%) |
Jan 30, 2004 | 1.485 | 1.528 | 1.475 | 1.479 | 75,548 | +0.00(+0.00%) |
Jan 29, 2004 | 1.651 | 1.651 | 1.476 | 1.479 | 297,902 | -0.15(-8.99%) |
Jan 28, 2004 | 1.572 | 1.661 | 1.572 | 1.625 | 121,049 | -0.03(-1.69%) |
Jan 27, 2004 | 1.615 | 1.688 | 1.615 | 1.652 | 60,095 | +0.01(+0.66%) |
Jan 26, 2004 | 1.708 | 1.708 | 1.628 | 1.642 | 162,258 | -0.02(-1.08%) |
Jan 23, 2004 | 1.613 | 1.673 | 1.613 | 1.659 | 119,332 | +0.03(+2.15%) |
Jan 22, 2004 | 1.711 | 1.735 | 1.616 | 1.625 | 258,411 | -0.08(-4.91%) |
Jan 21, 2004 | 1.690 | 1.742 | 1.690 | 1.708 | 1,040,512 | -0.03(-1.79%) |
Jan 20, 2004 | 1.644 | 1.739 | 1.644 | 1.739 | 210,334 | +0.03(+1.68%) |
Jan 16, 2004 | 1.619 | 1.712 | 1.619 | 1.711 | 549,445 | +0.04(+2.23%) |
Jan 15, 2004 | 1.583 | 1.673 | 1.556 | 1.673 | 346,047 | +0.09(+5.59%) |
Jan 14, 2004 | 1.518 | 1.606 | 1.510 | 1.585 | 462,718 | +0.07(+4.67%) |
Jan 13, 2004 | 1.495 | 1.514 | 1.495 | 1.514 | 693,280 | +0.00(+0.00%) |
Jan 12, 2004 | 1.534 | 1.534 | 1.506 | 1.514 | 135,489 | -0.01(-0.66%) |
Jan 09, 2004 | 1.469 | 1.553 | 1.469 | 1.524 | 386,801 | +0.03(+2.19%) |
Jan 08, 2004 | 1.462 | 1.513 | 1.462 | 1.492 | 227,315 | +0.00(+0.10%) |
Jan 07, 2004 | 1.468 | 1.499 | 1.468 | 1.490 | 41,423 | -0.01(-0.52%) |
Jan 06, 2004 | 1.446 | 1.498 | 1.446 | 1.498 | 195,739 | +0.02(+1.42%) |
Jan 05, 2004 | 1.452 | 1.492 | 1.452 | 1.477 | 93,577 | +0.01(+0.48%) |
Jan 02, 2004 | 1.512 | 1.513 | 1.461 | 1.470 | 18,887 | -0.04(-2.47%) |
Dec 31, 2003 | 1.475 | 1.507 | 1.459 | 1.507 | 183,720 | +0.01(+0.52%) |
Dec 30, 2003 | 1.432 | 1.500 | 1.432 | 1.500 | 119,684 | +0.03(+2.01%) |
Dec 29, 2003 | 1.498 | 1.513 | 1.423 | 1.470 | 232,698 | +0.01(+0.69%) |
Dec 26, 2003 | 1.444 | 1.463 | 1.444 | 1.460 | 24,896 | +0.01(+0.70%) |
Dec 24, 2003 | 1.446 | 1.465 | 1.426 | 1.450 | 44,093 | -0.00(-0.32%) |
Dec 23, 2003 | 1.443 | 1.474 | 1.423 | 1.454 | 72,604 | +0.02(+1.57%) |
Dec 22, 2003 | 1.427 | 1.432 | 1.406 | 1.432 | 16,036 | -0.00(-0.32%) |
Dec 19, 2003 | 1.498 | 1.507 | 1.395 | 1.437 | 137,773 | -0.04(-2.63%) |
Dec 18, 2003 | 1.418 | 1.495 | 1.418 | 1.475 | 154,935 | +0.06(+4.05%) |
Dec 17, 2003 | 1.432 | 1.441 | 1.398 | 1.418 | 43,783 | -0.02(-1.19%) |
Dec 16, 2003 | 1.443 | 1.443 | 1.404 | 1.435 | 47,776 | -0.02(-1.18%) |
Dec 15, 2003 | 1.394 | 1.495 | 1.394 | 1.452 | 146,023 | -0.05(-3.16%) |
Dec 12, 2003 | 1.475 | 1.500 | 1.452 | 1.500 | 48,136 | +0.04(+2.71%) |
Dec 11, 2003 | 1.417 | 1.460 | 1.382 | 1.460 | 132,382 | +0.04(+3.01%) |
Dec 10, 2003 | 1.388 | 1.430 | 1.379 | 1.417 | 100,325 | +0.02(+1.39%) |
Dec 09, 2003 | 1.457 | 1.461 | 1.377 | 1.398 | 79,686 | -0.04(-2.97%) |
Dec 08, 2003 | 1.360 | 1.440 | 1.360 | 1.440 | 78,656 | +0.02(+1.70%) |
Dec 05, 2003 | 1.415 | 1.456 | 1.415 | 1.416 | 41,457 | +0.00(+0.11%) |
Dec 04, 2003 | 1.412 | 1.422 | 1.388 | 1.415 | 132,339 | +0.00(+0.06%) |
Dec 03, 2003 | 1.460 | 1.484 | 1.414 | 1.414 | 84,683 | -0.05(-3.55%) |
Dec 02, 2003 | 1.475 | 1.495 | 1.466 | 1.466 | 69,264 | -0.00(-0.11%) |