Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.630 | 1.630 | 1.589 | 1.594 | 48,587 | -0.03(-2.05%) |
Feb 26, 2004 | 1.600 | 1.630 | 1.578 | 1.627 | 193,451 | -0.00(-0.18%) |
Feb 25, 2004 | 1.576 | 1.630 | 1.571 | 1.630 | 153,861 | +0.04(+2.33%) |
Feb 24, 2004 | 1.574 | 1.593 | 1.554 | 1.593 | 108,872 | +0.02(+1.37%) |
Feb 23, 2004 | 1.556 | 1.571 | 1.549 | 1.571 | 92,676 | +0.02(+1.00%) |
Feb 20, 2004 | 1.541 | 1.567 | 1.541 | 1.556 | 74,681 | -0.00(-0.14%) |
Feb 19, 2004 | 1.546 | 1.574 | 1.546 | 1.558 | 64,783 | +0.01(+0.48%) |
Feb 18, 2004 | 1.533 | 1.566 | 1.530 | 1.551 | 64,783 | +0.02(+1.55%) |
Feb 17, 2004 | 1.560 | 1.560 | 1.500 | 1.527 | 241,139 | -0.01(-0.96%) |
Feb 13, 2004 | 1.553 | 1.554 | 1.542 | 1.542 | 47,688 | -0.01(-0.90%) |
Feb 12, 2004 | 1.546 | 1.570 | 1.545 | 1.556 | 116,070 | -0.01(-0.90%) |
Feb 11, 2004 | 1.563 | 1.570 | 1.560 | 1.570 | 85,478 | +0.01(+0.71%) |
Feb 10, 2004 | 1.585 | 1.585 | 1.488 | 1.559 | 74,681 | -0.01(-0.71%) |
Feb 09, 2004 | 1.536 | 1.582 | 1.493 | 1.570 | 84,578 | +0.01(+0.80%) |
Feb 06, 2004 | 1.493 | 1.574 | 1.493 | 1.558 | 149,362 | +0.06(+4.33%) |
Feb 05, 2004 | 1.473 | 1.507 | 1.473 | 1.493 | 70,182 | -0.01(-0.44%) |
Feb 04, 2004 | 1.493 | 1.552 | 1.483 | 1.500 | 90,877 | -0.03(-1.80%) |
Feb 03, 2004 | 1.555 | 1.555 | 1.477 | 1.527 | 27,893 | +0.01(+0.59%) |
Feb 02, 2004 | 1.480 | 1.560 | 1.480 | 1.518 | 340,114 | +0.04(+2.55%) |
Jan 30, 2004 | 1.480 | 1.501 | 1.480 | 1.480 | 197,950 | +0.00(+0.00%) |
Jan 29, 2004 | 1.523 | 1.540 | 1.467 | 1.480 | 265,433 | -0.08(-5.13%) |
Jan 28, 2004 | 1.557 | 1.583 | 1.519 | 1.560 | 83,679 | -0.02(-1.17%) |
Jan 27, 2004 | 1.626 | 1.626 | 1.567 | 1.579 | 89,077 | +0.01(+0.76%) |
Jan 26, 2004 | 1.591 | 1.612 | 1.556 | 1.567 | 66,583 | -0.03(-1.86%) |
Jan 23, 2004 | 1.566 | 1.606 | 1.566 | 1.597 | 102,574 | +0.00(+0.19%) |
Jan 22, 2004 | 1.570 | 1.612 | 1.570 | 1.594 | 169,157 | -0.03(-1.74%) |
Jan 21, 2004 | 1.501 | 1.677 | 1.501 | 1.622 | 180,854 | +0.07(+4.24%) |
Jan 20, 2004 | 1.538 | 1.574 | 1.511 | 1.556 | 148,462 | +0.02(+1.06%) |
Jan 16, 2004 | 1.549 | 1.571 | 1.540 | 1.540 | 377,905 | -0.00(-0.14%) |
Jan 15, 2004 | 1.547 | 1.549 | 1.482 | 1.542 | 102,043 | +0.02(+1.36%) |
Jan 14, 2004 | 1.480 | 1.555 | 1.480 | 1.521 | 329,083 | +0.02(+1.39%) |
Jan 13, 2004 | 1.555 | 1.556 | 1.482 | 1.500 | 262,194 | -0.02(-1.46%) |
Jan 12, 2004 | 1.556 | 1.556 | 1.522 | 1.523 | 119,661 | -0.01(-0.72%) |
Jan 09, 2004 | 1.482 | 1.534 | 1.479 | 1.534 | 211,816 | +0.04(+2.52%) |
Jan 08, 2004 | 1.509 | 1.518 | 1.489 | 1.496 | 128,208 | -0.03(-1.99%) |
Jan 07, 2004 | 1.557 | 1.557 | 1.464 | 1.526 | 258,064 | -0.01(-0.49%) |
Jan 06, 2004 | 1.523 | 1.540 | 1.494 | 1.534 | 225,843 | +0.02(+1.57%) |
Jan 05, 2004 | 1.567 | 1.567 | 1.446 | 1.510 | 213,246 | -0.04(-2.63%) |
Jan 02, 2004 | 1.592 | 1.592 | 1.504 | 1.551 | 358,110 | +0.08(+5.62%) |
Dec 31, 2003 | 1.452 | 1.473 | 1.436 | 1.468 | 255,311 | +0.31(+26.38%) |
Dec 30, 2003 | 1.221 | 1.244 | 1.162 | 1.162 | 339,125 | -0.07(-5.41%) |
Dec 29, 2003 | 1.374 | 1.375 | 1.214 | 1.228 | 1,023,673 | -0.07(-5.40%) |
Dec 26, 2003 | 1.209 | 1.394 | 1.206 | 1.298 | 1,161,946 | +0.09(+7.20%) |
Dec 24, 2003 | 1.193 | 1.211 | 1.178 | 1.211 | 548,109 | +0.02(+2.04%) |
Dec 23, 2003 | 1.221 | 1.221 | 1.157 | 1.187 | 459,942 | -0.01(-0.44%) |
Dec 22, 2003 | 1.185 | 1.228 | 1.180 | 1.192 | 402,323 | +0.01(+0.97%) |
Dec 19, 2003 | 1.136 | 1.182 | 1.136 | 1.181 | 146,652 | +0.03(+2.18%) |
Dec 18, 2003 | 1.185 | 1.185 | 1.129 | 1.156 | 109,693 | -0.01(-1.06%) |
Dec 17, 2003 | 1.181 | 1.185 | 1.165 | 1.168 | 311,445 | +0.01(+0.53%) |
Dec 16, 2003 | 1.162 | 1.163 | 1.123 | 1.162 | 242,433 | +0.02(+2.08%) |
Dec 15, 2003 | 1.107 | 1.171 | 1.100 | 1.138 | 327,743 | +0.06(+5.96%) |
Dec 12, 2003 | 1.098 | 1.098 | 1.074 | 1.074 | 25,868 | -0.02(-1.52%) |
Dec 11, 2003 | 1.066 | 1.095 | 1.066 | 1.091 | 174,331 | +0.01(+0.83%) |
Dec 10, 2003 | 1.066 | 1.082 | 1.066 | 1.082 | 49,375 | -0.01(-0.74%) |
Dec 09, 2003 | 1.074 | 1.091 | 1.066 | 1.090 | 50,061 | -0.00(-0.05%) |
Dec 08, 2003 | 1.090 | 1.091 | 1.074 | 1.090 | 60,903 | +0.02(+1.68%) |
Dec 05, 2003 | 1.079 | 1.086 | 1.072 | 1.072 | 103,474 | +0.01(+0.58%) |
Dec 04, 2003 | 1.077 | 1.090 | 1.066 | 1.066 | 65,683 | -0.00(-0.32%) |
Dec 03, 2003 | 1.091 | 1.100 | 1.055 | 1.069 | 207,836 | -0.00(-0.44%) |
Dec 02, 2003 | 1.036 | 1.086 | 1.022 | 1.074 | 307,014 | +0.04(+3.90%) |