Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.961 | 1.988 | 1.863 | 1.863 | 35,950 | -0.10(-5.00%) |
Feb 26, 2004 | 1.988 | 1.988 | 1.961 | 1.961 | 26,261 | -0.02(-1.17%) |
Feb 25, 2004 | 1.921 | 1.984 | 1.887 | 1.984 | 3,569 | +0.11(+5.84%) |
Feb 24, 2004 | 1.863 | 1.922 | 1.863 | 1.875 | 13,003 | -0.05(-2.45%) |
Feb 23, 2004 | 1.941 | 1.942 | 1.863 | 1.922 | 69,351 | -0.08(-3.92%) |
Feb 20, 2004 | 1.973 | 2.008 | 1.906 | 2.000 | 17,847 | +0.05(+2.82%) |
Feb 19, 2004 | 1.938 | 2.055 | 1.938 | 1.945 | 9,943 | -0.11(-5.52%) |
Feb 18, 2004 | 1.887 | 2.059 | 1.887 | 2.059 | 25,751 | +0.10(+5.00%) |
Feb 17, 2004 | 2.081 | 2.090 | 1.800 | 1.961 | 89,748 | -0.20(-9.09%) |
Feb 13, 2004 | 2.079 | 2.157 | 2.079 | 2.157 | 16,572 | -0.01(-0.36%) |
Feb 12, 2004 | 2.079 | 2.169 | 2.020 | 2.165 | 22,437 | +0.00(+0.00%) |
Feb 11, 2004 | 2.122 | 2.236 | 2.094 | 2.165 | 15,553 | -0.06(-2.49%) |
Feb 10, 2004 | 2.232 | 2.314 | 2.181 | 2.220 | 96,122 | +0.05(+2.18%) |
Feb 09, 2004 | 1.945 | 2.192 | 1.945 | 2.173 | 41,049 | +0.16(+7.99%) |
Feb 06, 2004 | 2.157 | 2.157 | 1.945 | 2.012 | 30,851 | -0.04(-1.91%) |
Feb 05, 2004 | 1.938 | 2.067 | 1.938 | 2.051 | 48,443 | +0.09(+4.60%) |
Feb 04, 2004 | 2.024 | 2.071 | 1.934 | 1.961 | 72,155 | -0.09(-4.58%) |
Feb 03, 2004 | 2.361 | 2.361 | 2.039 | 2.055 | 107,086 | -0.11(-4.90%) |
Feb 02, 2004 | 2.361 | 2.447 | 2.161 | 2.161 | 55,837 | -0.10(-4.34%) |
Jan 30, 2004 | 2.377 | 2.377 | 2.259 | 2.259 | 31,870 | -0.10(-4.32%) |
Jan 29, 2004 | 2.181 | 2.392 | 2.181 | 2.361 | 100,712 | +0.18(+8.47%) |
Jan 28, 2004 | 2.134 | 2.255 | 2.114 | 2.177 | 42,069 | +0.04(+1.65%) |
Jan 27, 2004 | 2.196 | 2.228 | 2.110 | 2.141 | 32,380 | -0.04(-1.62%) |
Jan 26, 2004 | 2.102 | 2.189 | 2.098 | 2.177 | 50,738 | +0.10(+4.72%) |
Jan 23, 2004 | 2.157 | 2.236 | 2.008 | 2.079 | 97,397 | -0.08(-3.65%) |
Jan 22, 2004 | 2.122 | 2.255 | 2.122 | 2.158 | 52,013 | -0.04(-1.96%) |
Jan 21, 2004 | 2.141 | 2.290 | 2.141 | 2.201 | 43,344 | -0.02(-0.87%) |
Jan 20, 2004 | 2.334 | 2.334 | 2.134 | 2.220 | 205,758 | -0.04(-1.74%) |
Jan 16, 2004 | 2.279 | 2.298 | 2.255 | 2.259 | 46,149 | -0.02(-0.86%) |
Jan 15, 2004 | 2.189 | 2.451 | 2.189 | 2.279 | 87,198 | -0.04(-1.69%) |
Jan 14, 2004 | 2.298 | 2.549 | 2.236 | 2.318 | 79,557 | -0.01(-0.51%) |
Jan 13, 2004 | 2.365 | 2.483 | 2.314 | 2.330 | 70,592 | -0.03(-1.33%) |
Jan 12, 2004 | 2.604 | 2.604 | 2.298 | 2.361 | 156,287 | -0.14(-5.49%) |
Jan 09, 2004 | 2.224 | 2.667 | 2.224 | 2.498 | 280,170 | +0.20(+8.89%) |
Jan 08, 2004 | 2.310 | 2.355 | 2.169 | 2.294 | 174,418 | -0.14(-5.65%) |
Jan 07, 2004 | 2.451 | 2.498 | 2.220 | 2.432 | 290,933 | -0.06(-2.52%) |
Jan 06, 2004 | 2.745 | 2.898 | 2.412 | 2.494 | 628,239 | -0.40(-13.94%) |
Jan 05, 2004 | 2.396 | 3.063 | 2.102 | 2.898 | 1,665,191 | +0.78(+36.85%) |
Jan 02, 2004 | 1.506 | 2.275 | 1.506 | 2.118 | 858,729 | +0.72(+51.69%) |
Dec 30, 2003 | 1.412 | 1.420 | 1.314 | 1.396 | 72,665 | -0.05(-3.26%) |
Dec 29, 2003 | 1.432 | 1.490 | 1.431 | 1.443 | 50,259 | +0.02(+1.66%) |
Dec 26, 2003 | 1.412 | 1.424 | 1.412 | 1.420 | 1,769 | -0.01(-0.52%) |
Dec 24, 2003 | 1.467 | 1.506 | 1.384 | 1.427 | 9,178 | -0.03(-1.91%) |
Dec 23, 2003 | 1.471 | 1.471 | 1.431 | 1.455 | 33,910 | +0.03(+1.92%) |
Dec 22, 2003 | 1.479 | 1.506 | 1.396 | 1.428 | 35,567 | -0.03(-1.89%) |
Dec 19, 2003 | 1.549 | 1.549 | 1.401 | 1.455 | 102,790 | -0.07(-4.36%) |
Dec 18, 2003 | 1.569 | 1.761 | 1.463 | 1.521 | 167,768 | +0.00(+0.23%) |
Dec 17, 2003 | 1.204 | 1.526 | 1.204 | 1.518 | 281,014 | +0.27(+21.70%) |
Dec 16, 2003 | 1.212 | 1.247 | 1.184 | 1.247 | 5,864 | +0.04(+2.91%) |
Dec 15, 2003 | 1.251 | 1.275 | 1.169 | 1.212 | 32,635 | -0.02(-1.90%) |
Dec 12, 2003 | 1.197 | 1.235 | 1.184 | 1.235 | 14,604 | +0.05(+4.65%) |
Dec 11, 2003 | 1.196 | 1.184 | 1.181 | 1.181 | 5,481 | -0.02(-1.31%) |
Dec 10, 2003 | 1.243 | 1.243 | 1.181 | 1.196 | 26,389 | -0.04(-3.48%) |
Dec 09, 2003 | 1.239 | 1.243 | 1.239 | 1.239 | 11,218 | +0.01(+0.96%) |
Dec 08, 2003 | 1.192 | 1.255 | 1.181 | 1.228 | 21,603 | +0.07(+6.10%) |
Dec 05, 2003 | 1.275 | 1.283 | 1.212 | 1.157 | 58,986 | -0.12(-9.23%) |
Dec 04, 2003 | 1.235 | 1.279 | 1.235 | 1.275 | 3,569 | -0.00(-0.31%) |
Dec 03, 2003 | 1.286 | 1.294 | 1.279 | 1.279 | 10,071 | +0.03(+2.19%) |
Dec 02, 2003 | 1.294 | 1.314 | 1.212 | 1.251 | 10,565 | -0.06(-4.78%) |