Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.443 | 1.453 | 1.443 | 1.453 | 3,429 | -0.01(-0.66%) |
Feb 26, 2004 | 1.443 | 1.463 | 1.347 | 1.463 | 3,013 | +0.02(+1.33%) |
Feb 25, 2004 | 1.482 | 1.482 | 1.443 | 1.443 | 2,805 | -0.05(-3.23%) |
Feb 24, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1.472 | 1.492 | 1.443 | 1.492 | 1,350 | +0.00(+0.00%) |
Feb 20, 2004 | 1.453 | 1.492 | 1.453 | 1.492 | 519 | +0.04(+2.65%) |
Feb 19, 2004 | 1.395 | 1.453 | 1.395 | 1.453 | 1,662 | +0.03(+2.03%) |
Feb 18, 2004 | 1.530 | 1.530 | 1.424 | 1.424 | 2,286 | -0.11(-6.92%) |
Feb 17, 2004 | 1.578 | 1.578 | 1.530 | 1.530 | 2,390 | -0.03(-1.85%) |
Feb 13, 2004 | 1.530 | 1.578 | 1.530 | 1.559 | 2,390 | +0.09(+5.88%) |
Feb 12, 2004 | 1.472 | 1.482 | 1.472 | 1.472 | 2,494 | +0.03(+2.00%) |
Feb 11, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 519 | +0.00(+0.00%) |
Feb 10, 2004 | 1.395 | 1.443 | 1.299 | 1.443 | 16,938 | +0.05(+3.45%) |
Feb 09, 2004 | 1.482 | 1.492 | 1.299 | 1.395 | 32,006 | -0.05(-3.33%) |
Feb 06, 2004 | 1.376 | 1.472 | 1.376 | 1.443 | 8,833 | -0.10(-6.25%) |
Feb 05, 2004 | 1.559 | 1.559 | 1.520 | 1.540 | 5,403 | -0.05(-3.03%) |
Feb 04, 2004 | 1.588 | 1.597 | 1.588 | 1.588 | 727 | +0.04(+2.48%) |
Feb 03, 2004 | 1.588 | 1.588 | 1.540 | 1.549 | 3,221 | -0.05(-3.01%) |
Feb 02, 2004 | 1.588 | 1.617 | 1.588 | 1.597 | 2,390 | -0.06(-3.49%) |
Jan 30, 2004 | 1.636 | 1.655 | 1.636 | 1.655 | 1,870 | -0.03(-1.71%) |
Jan 29, 2004 | 1.828 | 1.828 | 1.684 | 1.684 | 2,182 | -0.16(-8.85%) |
Jan 28, 2004 | 1.684 | 1.848 | 1.684 | 1.848 | 6,962 | +0.12(+6.67%) |
Jan 27, 2004 | 1.828 | 1.828 | 1.732 | 1.732 | 1,870 | -0.08(-4.26%) |
Jan 26, 2004 | 1.799 | 1.809 | 1.799 | 1.809 | 1,558 | -0.02(-1.05%) |
Jan 23, 2004 | 1.809 | 1.828 | 1.732 | 1.828 | 4,052 | +0.00(+0.00%) |
Jan 22, 2004 | 1.828 | 1.828 | 1.819 | 1.828 | 3,013 | +0.00(+0.00%) |
Jan 21, 2004 | 1.848 | 1.848 | 1.828 | 1.828 | 4,676 | -0.01(-0.52%) |
Jan 20, 2004 | 1.838 | 1.876 | 1.838 | 1.838 | 2,390 | -0.04(-2.05%) |
Jan 16, 2004 | 1.848 | 1.876 | 1.848 | 1.876 | 1,350 | +0.03(+1.56%) |
Jan 15, 2004 | 1.828 | 1.848 | 1.828 | 1.848 | 2,597 | +0.12(+6.67%) |
Jan 14, 2004 | 1.780 | 1.828 | 1.732 | 1.732 | 6,235 | -0.10(-5.26%) |
Jan 13, 2004 | 1.828 | 1.828 | 1.780 | 1.828 | 727 | +0.00(+0.00%) |
Jan 12, 2004 | 1.790 | 1.828 | 1.790 | 1.828 | 623 | +0.04(+2.15%) |
Jan 09, 2004 | 1.742 | 1.790 | 1.742 | 1.790 | 3,221 | +0.05(+2.76%) |
Jan 08, 2004 | 1.742 | 1.742 | 1.742 | 1.742 | 519 | -0.04(-2.16%) |
Jan 07, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 2,182 | -0.04(-2.12%) |
Jan 06, 2004 | 1.751 | 1.819 | 1.742 | 1.819 | 1,766 | +0.07(+3.85%) |
Jan 05, 2004 | 1.732 | 1.751 | 1.732 | 1.751 | 1,350 | +0.02(+1.11%) |
Jan 02, 2004 | 1.732 | 1.742 | 1.732 | 1.732 | 7,274 | +0.02(+1.12%) |
Dec 31, 2003 | 1.732 | 1.732 | 1.713 | 1.713 | 4,156 | -0.02(-1.11%) |
Dec 30, 2003 | 1.684 | 1.732 | 1.492 | 1.732 | 13,717 | -0.04(-2.17%) |
Dec 29, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1.722 | 1.771 | 1.722 | 1.771 | 415 | +0.09(+5.14%) |
Dec 24, 2003 | 1.684 | 1.684 | 1.684 | 1.684 | 1,350 | -0.05(-2.78%) |
Dec 23, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 3,429 | +0.00(+0.00%) |
Dec 19, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,870 | -0.01(-0.55%) |
Dec 16, 2003 | 1.742 | 1.742 | 1.742 | 1.742 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1.771 | 1.780 | 1.742 | 1.742 | 3,844 | +0.04(+2.26%) |
Dec 12, 2003 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 1.732 | 1.732 | 1.684 | 1.703 | 2,286 | -0.07(-3.80%) |
Dec 10, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.694 | 1.694 | 1.694 | 1.771 | 7,482 | +0.05(+2.79%) |
Dec 05, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 519 | +0.03(+1.70%) |
Dec 04, 2003 | 1.694 | 1.694 | 1.694 | 1.694 | 2,494 | -0.08(-4.35%) |
Dec 03, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 1.694 | 1.771 | 1.684 | 1.771 | 2,597 | -0.06(-3.16%) |