Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.485 | 1.528 | 1.475 | 1.478 | 75,550 | +0.00(+0.00%) |
Jan 29, 2004 | 1.651 | 1.651 | 1.476 | 1.478 | 297,907 | -0.15(-8.99%) |
Jan 28, 2004 | 1.572 | 1.661 | 1.572 | 1.625 | 121,051 | -0.03(-1.69%) |
Jan 27, 2004 | 1.615 | 1.688 | 1.615 | 1.652 | 60,096 | +0.01(+0.66%) |
Jan 26, 2004 | 1.708 | 1.708 | 1.628 | 1.642 | 162,261 | -0.02(-1.08%) |
Jan 23, 2004 | 1.613 | 1.673 | 1.613 | 1.659 | 119,334 | +0.03(+2.15%) |
Jan 22, 2004 | 1.711 | 1.735 | 1.616 | 1.625 | 258,415 | -0.08(-4.91%) |
Jan 21, 2004 | 1.690 | 1.742 | 1.690 | 1.708 | 1,040,531 | -0.03(-1.79%) |
Jan 20, 2004 | 1.644 | 1.739 | 1.644 | 1.739 | 210,338 | +0.03(+1.68%) |
Jan 16, 2004 | 1.619 | 1.712 | 1.619 | 1.711 | 549,455 | +0.04(+2.23%) |
Jan 15, 2004 | 1.583 | 1.673 | 1.556 | 1.673 | 346,053 | +0.09(+5.59%) |
Jan 14, 2004 | 1.518 | 1.606 | 1.510 | 1.585 | 462,727 | +0.07(+4.67%) |
Jan 13, 2004 | 1.495 | 1.514 | 1.495 | 1.514 | 693,292 | +0.00(+0.00%) |
Jan 12, 2004 | 1.534 | 1.534 | 1.506 | 1.514 | 135,492 | -0.01(-0.66%) |
Jan 09, 2004 | 1.469 | 1.553 | 1.469 | 1.524 | 386,807 | +0.03(+2.19%) |
Jan 08, 2004 | 1.462 | 1.513 | 1.462 | 1.492 | 227,319 | +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 | 195,743 | +0.02(+1.42%) |
Jan 05, 2004 | 1.452 | 1.492 | 1.452 | 1.477 | 93,579 | +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 | 183,724 | +0.01(+0.52%) |
Dec 30, 2003 | 1.432 | 1.499 | 1.432 | 1.499 | 119,686 | +0.03(+2.01%) |
Dec 29, 2003 | 1.498 | 1.513 | 1.423 | 1.470 | 232,702 | +0.01(+0.69%) |
Dec 26, 2003 | 1.444 | 1.463 | 1.444 | 1.460 | 24,897 | +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 | 72,605 | +0.02(+1.57%) |
Dec 22, 2003 | 1.426 | 1.432 | 1.406 | 1.432 | 16,037 | -0.00(-0.32%) |
Dec 19, 2003 | 1.498 | 1.507 | 1.395 | 1.437 | 137,775 | -0.04(-2.63%) |
Dec 18, 2003 | 1.418 | 1.495 | 1.418 | 1.475 | 154,937 | +0.06(+4.05%) |
Dec 17, 2003 | 1.432 | 1.441 | 1.398 | 1.418 | 43,784 | -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 | 146,026 | -0.05(-3.16%) |
Dec 12, 2003 | 1.475 | 1.499 | 1.452 | 1.499 | 48,137 | +0.04(+2.71%) |
Dec 11, 2003 | 1.417 | 1.460 | 1.382 | 1.460 | 132,384 | +0.04(+3.01%) |
Dec 10, 2003 | 1.388 | 1.430 | 1.379 | 1.417 | 100,327 | +0.02(+1.39%) |
Dec 09, 2003 | 1.457 | 1.461 | 1.377 | 1.398 | 79,688 | -0.04(-2.97%) |
Dec 08, 2003 | 1.360 | 1.440 | 1.360 | 1.440 | 78,657 | +0.02(+1.70%) |
Dec 05, 2003 | 1.415 | 1.456 | 1.415 | 1.416 | 41,458 | +0.00(+0.11%) |
Dec 04, 2003 | 1.412 | 1.422 | 1.388 | 1.415 | 132,341 | +0.00(+0.06%) |
Dec 03, 2003 | 1.460 | 1.484 | 1.414 | 1.414 | 84,684 | -0.05(-3.55%) |
Dec 02, 2003 | 1.475 | 1.495 | 1.466 | 1.466 | 69,265 | -0.00(-0.11%) |
Dec 01, 2003 | 1.366 | 1.495 | 1.366 | 1.468 | 122,142 | +0.01(+0.80%) |
Nov 28, 2003 | 1.501 | 1.524 | 1.456 | 1.456 | 21,677 | -0.03(-1.88%) |
Nov 26, 2003 | 1.534 | 1.538 | 1.469 | 1.484 | 37,380 | -0.05(-3.14%) |
Nov 25, 2003 | 1.470 | 1.532 | 1.470 | 1.532 | 182,470 | +0.06(+3.84%) |
Nov 24, 2003 | 1.409 | 1.478 | 1.395 | 1.475 | 196,267 | +0.06(+4.11%) |
Nov 21, 2003 | 1.391 | 1.417 | 1.391 | 1.417 | 44,274 | +0.04(+3.11%) |
Nov 20, 2003 | 1.382 | 1.391 | 1.366 | 1.374 | 111,857 | -0.00(-0.34%) |
Nov 19, 2003 | 1.377 | 1.390 | 1.365 | 1.379 | 311,412 | +0.00(+0.16%) |
Nov 18, 2003 | 1.395 | 1.414 | 1.377 | 1.377 | 193,245 | -0.02(-1.11%) |
Nov 17, 2003 | 1.489 | 1.497 | 1.392 | 1.392 | 252,526 | -0.10(-6.81%) |
Nov 14, 2003 | 1.597 | 1.614 | 1.493 | 1.494 | 173,335 | -0.09(-5.78%) |
Nov 13, 2003 | 1.570 | 1.594 | 1.546 | 1.586 | 75,696 | -0.01(-0.34%) |
Nov 12, 2003 | 1.490 | 1.591 | 1.490 | 1.591 | 196,456 | +0.11(+7.39%) |
Nov 11, 2003 | 1.475 | 1.495 | 1.475 | 1.482 | 89,810 | +0.01(+0.69%) |
Nov 10, 2003 | 1.485 | 1.488 | 1.472 | 1.472 | 124,546 | -0.00(-0.32%) |
Nov 07, 2003 | 1.483 | 1.499 | 1.475 | 1.476 | 93,596 | -0.01(-0.47%) |
Nov 06, 2003 | 1.478 | 1.483 | 1.475 | 1.483 | 44,617 | +0.00(+0.26%) |
Nov 05, 2003 | 1.457 | 1.480 | 1.452 | 1.479 | 112,406 | +0.01(+0.79%) |
Nov 04, 2003 | 1.454 | 1.475 | 1.454 | 1.468 | 40,599 | +0.00(+0.11%) |