Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.521 | 1.530 | 1.352 | 1.406 | 10,004 | -0.14(-9.20%) |
Feb 26, 2004 | 1.548 | 1.548 | 1.548 | 1.548 | 1,236 | +0.00(+0.00%) |
Feb 25, 2004 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 1.539 | 1.548 | 1.512 | 1.548 | 786 | -0.05(-3.33%) |
Feb 23, 2004 | 1.619 | 1.664 | 1.601 | 1.601 | 5,957 | +0.04(+2.86%) |
Feb 20, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 1.619 | 1.619 | 1.521 | 1.557 | 3,372 | -0.04(-2.78%) |
Feb 18, 2004 | 1.601 | 1.601 | 1.601 | 1.601 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 1.517 | 1.673 | 1.517 | 1.601 | 786 | -0.02(-1.10%) |
Feb 13, 2004 | 1.512 | 1.637 | 1.477 | 1.619 | 7,081 | -0.03(-1.62%) |
Feb 12, 2004 | 1.557 | 1.646 | 1.557 | 1.646 | 1,011 | +0.14(+9.40%) |
Feb 11, 2004 | 1.495 | 1.637 | 1.450 | 1.504 | 3,372 | -0.16(-9.57%) |
Feb 10, 2004 | 1.735 | 1.735 | 1.548 | 1.664 | 11,015 | -0.07(-4.10%) |
Feb 09, 2004 | 1.690 | 1.735 | 1.673 | 1.735 | 12,926 | +0.09(+5.41%) |
Feb 06, 2004 | 1.601 | 1.646 | 1.601 | 1.646 | 1,236 | +0.12(+7.56%) |
Feb 05, 2004 | 1.557 | 1.592 | 1.512 | 1.530 | 4,496 | -0.03(-1.71%) |
Feb 04, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 1,124 | +0.00(+0.00%) |
Feb 03, 2004 | 1.556 | 1.557 | 1.174 | 1.557 | 357,453 | +0.01(+0.57%) |
Feb 02, 2004 | 1.521 | 1.548 | 1.512 | 1.548 | 2,697 | +0.04(+2.35%) |
Jan 30, 2004 | 1.548 | 1.548 | 1.512 | 1.512 | 1,461 | -0.04(-2.86%) |
Jan 29, 2004 | 1.503 | 1.557 | 1.503 | 1.557 | 2,810 | +0.07(+4.79%) |
Jan 28, 2004 | 1.450 | 1.486 | 1.450 | 1.486 | 1,348 | -0.07(-4.57%) |
Jan 27, 2004 | 1.512 | 1.557 | 1.512 | 1.557 | 3,372 | +0.03(+1.74%) |
Jan 26, 2004 | 1.548 | 1.548 | 1.486 | 1.530 | 17,198 | -0.02(-1.15%) |
Jan 23, 2004 | 1.459 | 1.548 | 1.450 | 1.548 | 674 | +0.07(+4.82%) |
Jan 22, 2004 | 1.521 | 1.557 | 1.468 | 1.477 | 4,721 | -0.04(-2.87%) |
Jan 21, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 224 | +0.05(+3.58%) |
Jan 16, 2004 | 1.548 | 1.557 | 1.468 | 1.468 | 4,159 | -0.09(-5.71%) |
Jan 15, 2004 | 1.460 | 1.601 | 1.460 | 1.557 | 3,484 | -0.00(-0.06%) |
Jan 14, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 1.557 | 1.558 | 1.557 | 1.558 | 1,686 | -0.04(-2.72%) |
Jan 12, 2004 | 1.556 | 1.610 | 1.556 | 1.601 | 8,246 | +0.07(+4.65%) |
Jan 09, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 562 | -0.12(-7.03%) |
Jan 06, 2004 | 1.646 | 1.646 | 1.459 | 1.646 | 2,585 | +0.00(+0.00%) |
Jan 05, 2004 | 1.735 | 1.735 | 1.646 | 1.646 | 7,643 | -0.08(-4.64%) |
Jan 02, 2004 | 1.646 | 1.779 | 1.611 | 1.726 | 23,717 | +0.09(+5.44%) |
Dec 31, 2003 | 1.245 | 1.637 | 1.245 | 1.637 | 6,407 | +0.26(+18.71%) |
Dec 30, 2003 | 1.352 | 1.379 | 1.352 | 1.379 | 1,124 | +0.00(+0.06%) |
Dec 29, 2003 | 1.157 | 1.379 | 1.157 | 1.378 | 3,394 | +0.14(+11.52%) |
Dec 26, 2003 | 1.236 | 1.236 | 1.236 | 1.236 | 112 | -0.01(-0.79%) |
Dec 24, 2003 | 1.228 | 1.299 | 1.157 | 1.245 | 9,329 | -0.05(-3.51%) |
Dec 23, 2003 | 1.291 | 1.291 | 1.291 | 1.291 | 247 | +0.05(+4.39%) |
Dec 22, 2003 | 1.388 | 1.388 | 1.237 | 1.237 | 6,182 | -0.14(-10.32%) |
Dec 19, 2003 | 1.388 | 1.388 | 1.379 | 1.379 | 1,932 | -0.02(-1.27%) |
Dec 18, 2003 | 1.397 | 1.397 | 1.397 | 1.397 | 112 | -0.07(-4.85%) |
Dec 17, 2003 | 1.379 | 1.468 | 1.379 | 1.468 | 1,405 | -0.08(-5.12%) |
Dec 16, 2003 | 1.592 | 1.601 | 1.388 | 1.547 | 7,756 | -0.05(-3.39%) |
Dec 15, 2003 | 1.548 | 1.601 | 1.548 | 1.601 | 786 | +0.19(+13.85%) |
Dec 12, 2003 | 1.407 | 1.407 | 1.407 | 1.407 | 0 | -0.03(-1.80%) |
Dec 11, 2003 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 1.450 | 1.450 | 1.432 | 1.432 | 618 | -0.08(-5.29%) |
Dec 09, 2003 | 1.770 | 1.770 | 1.511 | 1.512 | 4,383 | -0.16(-9.57%) |
Dec 08, 2003 | 1.601 | 1.779 | 1.601 | 1.673 | 8,093 | +0.07(+4.44%) |
Dec 05, 2003 | 1.601 | 1.601 | 1.601 | 1.601 | 1,686 | +0.00(+0.00%) |
Dec 04, 2003 | 1.557 | 1.601 | 1.557 | 1.601 | 1,804 | -0.01(-0.55%) |
Dec 03, 2003 | 1.557 | 1.610 | 1.521 | 1.610 | 3,131 | +0.09(+5.85%) |
Dec 02, 2003 | 1.406 | 1.530 | 1.406 | 1.521 | 3,184 | -0.04(-2.29%) |