Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.613 | 1.625 | 1.610 | 1.610 | 16,632 | -0.00(-0.19%) |
Jan 29, 2004 | 1.689 | 1.689 | 1.610 | 1.613 | 9,457 | -0.10(-5.57%) |
Jan 28, 2004 | 1.717 | 1.717 | 1.686 | 1.708 | 15,002 | -0.01(-0.54%) |
Jan 27, 2004 | 1.717 | 1.717 | 1.717 | 1.717 | 8,479 | +0.00(+0.00%) |
Jan 26, 2004 | 1.766 | 1.766 | 1.696 | 1.717 | 9,457 | -0.00(-0.18%) |
Jan 23, 2004 | 1.683 | 1.769 | 1.683 | 1.720 | 26,743 | +0.05(+3.12%) |
Jan 22, 2004 | 1.769 | 1.769 | 1.613 | 1.668 | 21,851 | -0.08(-4.56%) |
Jan 21, 2004 | 1.625 | 1.763 | 1.625 | 1.748 | 42,723 | +0.12(+7.55%) |
Jan 20, 2004 | 1.610 | 1.640 | 1.533 | 1.625 | 27,395 | +0.06(+3.52%) |
Jan 16, 2004 | 1.594 | 1.597 | 1.570 | 1.570 | 5,544 | -0.02(-1.54%) |
Jan 15, 2004 | 1.570 | 1.597 | 1.456 | 1.594 | 30,741 | +0.04(+2.77%) |
Jan 14, 2004 | 1.536 | 1.558 | 1.533 | 1.552 | 17,203 | -0.00(-0.20%) |
Jan 13, 2004 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.555 | 1.555 | 1.536 | 1.555 | 13,697 | -0.02(-1.36%) |
Jan 09, 2004 | 1.573 | 1.591 | 1.536 | 1.576 | 28,047 | +0.02(+1.18%) |
Jan 08, 2004 | 1.456 | 1.610 | 1.456 | 1.558 | 61,264 | +0.10(+6.95%) |
Jan 07, 2004 | 1.456 | 1.456 | 1.456 | 1.456 | 4,402 | +0.00(+0.00%) |
Jan 06, 2004 | 1.499 | 1.499 | 1.456 | 1.456 | 7,174 | -0.02(-1.04%) |
Jan 05, 2004 | 1.472 | 1.472 | 1.472 | 1.472 | 326 | +0.02(+1.05%) |
Jan 02, 2004 | 1.456 | 1.460 | 1.456 | 1.456 | 7,827 | +0.00(+0.00%) |
Dec 31, 2003 | 1.456 | 1.469 | 1.456 | 1.456 | 30,656 | -0.02(-1.45%) |
Dec 30, 2003 | 1.456 | 1.478 | 1.456 | 1.478 | 7,827 | +0.00(+0.00%) |
Dec 29, 2003 | 1.461 | 1.478 | 1.461 | 1.478 | 19,894 | +0.02(+1.47%) |
Dec 26, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.487 | 1.499 | 1.456 | 1.456 | 25,112 | -0.02(-1.06%) |
Dec 19, 2003 | 1.487 | 1.487 | 1.472 | 1.472 | 1,956 | +0.02(+1.07%) |
Dec 18, 2003 | 1.456 | 1.471 | 1.456 | 1.456 | 24,297 | -0.00(-0.21%) |
Dec 17, 2003 | 1.355 | 1.502 | 1.340 | 1.460 | 53,812 | +0.10(+6.97%) |
Dec 16, 2003 | 1.364 | 1.410 | 1.340 | 1.364 | 11,740 | +0.02(+1.37%) |
Dec 15, 2003 | 1.334 | 1.450 | 1.334 | 1.346 | 14,741 | +0.00(+0.02%) |
Dec 12, 2003 | 1.349 | 1.355 | 1.334 | 1.346 | 8,153 | -0.00(-0.25%) |
Dec 11, 2003 | 1.331 | 1.355 | 1.355 | 1.349 | 5,218 | +0.02(+1.38%) |
Dec 10, 2003 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.331 | 1.331 | 1.331 | 1.331 | 3,587 | +0.00(+0.23%) |
Dec 05, 2003 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 1.358 | 1.358 | 1.328 | 1.328 | 31,410 | -0.02(-1.14%) |
Dec 03, 2003 | 1.343 | 1.343 | 1.343 | 1.343 | 8,469 | +0.02(+1.39%) |
Dec 02, 2003 | 1.343 | 1.343 | 1.325 | 1.325 | 6,522 | +0.01(+0.46%) |
Dec 01, 2003 | 1.334 | 1.334 | 1.306 | 1.318 | 4,892 | -0.02(-1.60%) |
Nov 28, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 1,200 | +0.00(+0.00%) |
Nov 26, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 1.288 | 1.340 | 1.288 | 1.340 | 11,952 | -0.02(-1.78%) |
Nov 24, 2003 | 1.322 | 1.364 | 1.272 | 1.364 | 7,833 | +0.05(+3.95%) |
Nov 21, 2003 | 1.318 | 1.319 | 1.281 | 1.312 | 17,272 | -0.05(-3.82%) |
Nov 20, 2003 | 1.377 | 1.377 | 1.364 | 1.364 | 2,609 | +0.03(+2.30%) |
Nov 19, 2003 | 1.337 | 1.368 | 1.334 | 1.334 | 7,501 | +0.03(+2.11%) |
Nov 18, 2003 | 1.331 | 1.334 | 1.306 | 1.306 | 9,148 | -0.04(-3.18%) |
Nov 17, 2003 | 1.318 | 1.361 | 1.278 | 1.349 | 33,265 | +0.04(+3.29%) |
Nov 14, 2003 | 1.291 | 1.318 | 1.285 | 1.306 | 11,082 | +0.00(+0.23%) |
Nov 13, 2003 | 1.254 | 1.318 | 1.254 | 1.303 | 2,886 | +0.00(+0.24%) |
Nov 12, 2003 | 1.315 | 1.315 | 1.275 | 1.300 | 10,103 | +0.00(+0.00%) |
Nov 11, 2003 | 1.288 | 1.300 | 1.272 | 1.300 | 8,805 | -0.01(-0.73%) |
Nov 10, 2003 | 1.291 | 1.346 | 1.291 | 1.310 | 9,457 | -0.00(-0.21%) |
Nov 07, 2003 | 1.303 | 1.318 | 1.303 | 1.312 | 7,827 | +0.02(+1.66%) |
Nov 06, 2003 | 1.325 | 1.355 | 1.291 | 1.291 | 18,589 | -0.07(-5.39%) |
Nov 05, 2003 | 1.331 | 1.364 | 1.322 | 1.364 | 18,912 | +0.03(+2.30%) |
Nov 04, 2003 | 1.371 | 1.371 | 1.334 | 1.334 | 17,445 | -0.02(-1.36%) |