Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.510 | 1.516 | 1.444 | 1.490 | 50,204 | +0.02(+1.35%) |
Jan 29, 2004 | 1.483 | 1.497 | 1.391 | 1.470 | 279,234 | -0.05(-3.04%) |
Jan 28, 2004 | 1.576 | 1.576 | 1.450 | 1.516 | 105,262 | -0.04(-2.54%) |
Jan 27, 2004 | 1.510 | 1.576 | 1.464 | 1.556 | 296,980 | +0.05(+3.06%) |
Jan 26, 2004 | 1.563 | 1.563 | 1.470 | 1.510 | 145,153 | +0.00(+0.00%) |
Jan 23, 2004 | 1.556 | 1.556 | 1.483 | 1.510 | 72,500 | -0.05(-2.97%) |
Jan 22, 2004 | 1.596 | 1.615 | 1.536 | 1.556 | 205,216 | -0.04(-2.48%) |
Jan 21, 2004 | 1.642 | 1.642 | 1.556 | 1.596 | 408,765 | -0.06(-3.59%) |
Jan 20, 2004 | 1.615 | 1.780 | 1.582 | 1.655 | 338,387 | +0.11(+7.26%) |
Jan 16, 2004 | 1.510 | 1.596 | 1.424 | 1.543 | 548,610 | +0.09(+6.36%) |
Jan 15, 2004 | 1.582 | 1.589 | 1.417 | 1.450 | 421,961 | -0.14(-8.71%) |
Jan 14, 2004 | 1.655 | 1.681 | 1.589 | 1.589 | 73,562 | -0.13(-7.31%) |
Jan 13, 2004 | 1.721 | 1.879 | 1.609 | 1.714 | 249,809 | -0.03(-1.52%) |
Jan 12, 2004 | 1.806 | 1.813 | 1.681 | 1.741 | 158,045 | -0.03(-1.49%) |
Jan 09, 2004 | 1.846 | 1.846 | 1.767 | 1.767 | 121,340 | -0.01(-0.37%) |
Jan 08, 2004 | 1.774 | 1.774 | 1.734 | 1.774 | 172,151 | +0.05(+3.06%) |
Jan 07, 2004 | 1.714 | 1.754 | 1.681 | 1.721 | 166,539 | -0.01(-0.76%) |
Jan 06, 2004 | 1.767 | 1.767 | 1.675 | 1.734 | 191,717 | +0.01(+0.77%) |
Jan 05, 2004 | 1.714 | 1.741 | 1.701 | 1.721 | 379,643 | +0.07(+4.40%) |
Jan 02, 2004 | 1.596 | 1.648 | 1.576 | 1.648 | 81,753 | +0.05(+3.31%) |
Dec 31, 2003 | 1.642 | 1.642 | 1.576 | 1.596 | 142,423 | -0.04(-2.42%) |
Dec 30, 2003 | 1.635 | 1.661 | 1.622 | 1.635 | 658,271 | +0.00(+0.00%) |
Dec 29, 2003 | 1.754 | 1.754 | 1.582 | 1.635 | 715,149 | -0.15(-8.49%) |
Dec 26, 2003 | 1.477 | 1.912 | 1.477 | 1.787 | 209,008 | +0.37(+26.05%) |
Dec 24, 2003 | 1.404 | 1.417 | 1.404 | 1.417 | 3,033 | +0.05(+3.86%) |
Dec 23, 2003 | 1.398 | 1.398 | 1.358 | 1.365 | 20,021 | -0.02(-1.43%) |
Dec 22, 2003 | 1.358 | 1.358 | 1.358 | 1.385 | 15,925 | +0.00(+0.00%) |
Dec 19, 2003 | 1.437 | 1.437 | 1.437 | 1.385 | 67,950 | -0.01(-0.94%) |
Dec 18, 2003 | 1.385 | 1.398 | 1.352 | 1.398 | 53,238 | +0.01(+0.47%) |
Dec 17, 2003 | 1.319 | 1.391 | 1.286 | 1.391 | 67,343 | +0.07(+5.50%) |
Dec 16, 2003 | 1.444 | 1.444 | 1.305 | 1.319 | 92,218 | -0.19(-12.66%) |
Dec 15, 2003 | 1.398 | 1.510 | 1.332 | 1.510 | 234,641 | +0.11(+8.02%) |
Dec 12, 2003 | 1.417 | 1.490 | 1.398 | 1.398 | 94,342 | +0.01(+0.95%) |
Dec 11, 2003 | 1.483 | 1.483 | 1.279 | 1.385 | 100,864 | -0.10(-6.67%) |
Dec 10, 2003 | 1.622 | 1.622 | 1.450 | 1.483 | 98,740 | -0.13(-8.16%) |
Dec 09, 2003 | 1.655 | 1.655 | 1.602 | 1.615 | 61,731 | -0.03(-2.00%) |
Dec 08, 2003 | 1.747 | 1.747 | 1.615 | 1.648 | 246,472 | -0.07(-3.85%) |