Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.411 | 1.435 | 1.411 | 1.411 | 14,456 | +0.00(+0.00%) |
Jan 29, 2004 | 1.411 | 1.505 | 1.411 | 1.411 | 9,354 | -0.02(-1.64%) |
Jan 28, 2004 | 1.529 | 1.529 | 1.388 | 1.435 | 78,021 | -0.09(-6.15%) |
Jan 27, 2004 | 1.529 | 1.576 | 1.529 | 1.529 | 57,399 | -0.02(-1.52%) |
Jan 26, 2004 | 1.505 | 1.552 | 1.505 | 1.552 | 44,219 | +0.00(+0.00%) |
Jan 23, 2004 | 1.458 | 1.552 | 1.458 | 1.552 | 51,447 | +0.05(+3.13%) |
Jan 22, 2004 | 1.453 | 1.552 | 1.411 | 1.505 | 122,027 | +0.09(+6.67%) |
Jan 21, 2004 | 1.364 | 1.453 | 1.364 | 1.411 | 27,424 | +0.00(+0.00%) |
Jan 20, 2004 | 1.449 | 1.458 | 1.364 | 1.411 | 17,645 | -0.04(-2.60%) |
Jan 16, 2004 | 1.199 | 1.505 | 1.199 | 1.449 | 234,913 | +0.20(+16.23%) |
Jan 15, 2004 | 1.247 | 1.270 | 1.199 | 1.247 | 206,532 | +0.06(+5.16%) |
Jan 14, 2004 | 1.199 | 1.223 | 1.185 | 1.185 | 5,102 | +0.00(+0.00%) |
Jan 13, 2004 | 1.176 | 1.199 | 1.176 | 1.185 | 28,317 | -0.01(-1.18%) |
Jan 12, 2004 | 1.199 | 1.199 | 1.176 | 1.199 | 17,034 | +0.00(+0.00%) |
Jan 09, 2004 | 1.199 | 1.247 | 1.199 | 1.199 | 22,811 | -0.02(-1.92%) |
Jan 08, 2004 | 1.199 | 1.247 | 1.199 | 1.223 | 45,494 | +0.02(+1.96%) |
Jan 07, 2004 | 1.223 | 1.223 | 1.199 | 1.199 | 7,865 | -0.05(-3.77%) |
Jan 06, 2004 | 1.176 | 1.247 | 1.176 | 1.247 | 13,818 | +0.02(+1.92%) |
Jan 05, 2004 | 1.223 | 1.244 | 1.176 | 1.223 | 76,958 | +0.05(+4.00%) |
Jan 02, 2004 | 1.199 | 1.199 | 1.176 | 1.176 | 13,818 | +0.09(+8.69%) |
Dec 31, 2003 | 1.011 | 1.176 | 0.9878 | 1.082 | 36,565 | +0.07(+6.98%) |
Dec 30, 2003 | 1.058 | 1.105 | 0.9408 | 1.011 | 22,198 | -0.05(-4.87%) |
Dec 29, 2003 | 1.152 | 1.199 | 1.058 | 1.063 | 60,777 | -0.09(-7.75%) |
Dec 26, 2003 | 1.181 | 1.199 | 1.152 | 1.152 | 39,223 | -0.05(-3.92%) |
Dec 24, 2003 | 1.199 | 1.270 | 1.199 | 1.199 | 39,754 | +0.00(+0.00%) |
Dec 23, 2003 | 1.247 | 1.270 | 1.199 | 1.199 | 21,080 | +0.00(+0.00%) |
Dec 22, 2003 | 1.270 | 1.294 | 1.199 | 1.199 | 49,842 | -0.07(-5.56%) |
Dec 19, 2003 | 1.199 | 1.317 | 1.199 | 1.270 | 18,484 | -0.02(-1.82%) |
Dec 18, 2003 | 1.199 | 1.294 | 1.199 | 1.294 | 16,348 | +0.09(+7.84%) |
Dec 17, 2003 | 1.199 | 1.199 | 1.199 | 1.199 | 6,165 | +0.00(+0.00%) |
Dec 16, 2003 | 1.317 | 1.317 | 1.199 | 1.199 | 18,325 | -0.12(-8.93%) |
Dec 15, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 4,379 | +0.00(+0.00%) |
Dec 12, 2003 | 1.294 | 1.364 | 1.294 | 1.317 | 22,470 | -0.07(-5.08%) |
Dec 11, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 4,889 | -0.03(-1.99%) |
Dec 10, 2003 | 1.388 | 1.425 | 1.388 | 1.416 | 46,302 | +0.03(+2.03%) |
Dec 09, 2003 | 1.388 | 1.411 | 1.388 | 1.388 | 13,393 | -0.05(-3.28%) |
Dec 08, 2003 | 1.411 | 1.444 | 1.388 | 1.435 | 39,729 | +0.02(+1.67%) |
Dec 05, 2003 | 1.435 | 1.402 | 1.402 | 1.411 | 6,654 | -0.02(-1.64%) |
Dec 04, 2003 | 1.416 | 1.468 | 1.388 | 1.435 | 10,380 | -0.03(-2.24%) |
Dec 03, 2003 | 1.411 | 1.468 | 1.411 | 1.468 | 17,247 | +0.06(+4.00%) |
Dec 02, 2003 | 1.411 | 1.411 | 1.364 | 1.411 | 38,627 | +0.00(+0.00%) |
Dec 01, 2003 | 1.505 | 1.505 | 1.411 | 1.411 | 144,987 | -0.08(-5.36%) |
Nov 28, 2003 | 1.472 | 1.491 | 1.472 | 1.491 | 15,944 | -0.04(-2.46%) |
Nov 26, 2003 | 1.472 | 1.529 | 1.472 | 1.529 | 1,913 | +0.06(+3.83%) |
Nov 25, 2003 | 1.552 | 1.599 | 1.472 | 1.472 | 38,298 | -0.03(-2.19%) |
Nov 24, 2003 | 1.468 | 1.552 | 1.468 | 1.505 | 77,070 | +0.04(+2.56%) |
Nov 21, 2003 | 1.416 | 1.482 | 1.458 | 1.468 | 99,416 | +0.05(+3.65%) |
Nov 20, 2003 | 1.411 | 1.435 | 1.411 | 1.416 | 22,534 | -0.06(-3.83%) |
Nov 19, 2003 | 1.411 | 1.472 | 1.411 | 1.472 | 30,825 | +0.01(+0.97%) |
Nov 18, 2003 | 1.411 | 1.482 | 1.411 | 1.458 | 46,778 | +0.03(+2.31%) |
Nov 17, 2003 | 1.411 | 1.449 | 1.388 | 1.425 | 149,313 | +0.04(+2.71%) |
Nov 14, 2003 | 1.374 | 1.388 | 1.322 | 1.388 | 67,115 | +0.02(+1.72%) |
Nov 13, 2003 | 1.317 | 1.364 | 1.317 | 1.364 | 28,699 | +0.05(+3.57%) |
Nov 12, 2003 | 1.317 | 1.341 | 1.317 | 1.317 | 13,350 | -0.05(-3.45%) |
Nov 11, 2003 | 1.270 | 1.374 | 1.270 | 1.364 | 4,190 | +0.04(+2.84%) |
Nov 10, 2003 | 1.247 | 1.364 | 1.247 | 1.326 | 22,917 | -0.04(-3.09%) |
Nov 07, 2003 | 1.364 | 1.374 | 1.247 | 1.369 | 204,725 | -0.00(-0.34%) |
Nov 06, 2003 | 1.364 | 1.374 | 1.364 | 1.374 | 63,649 | +0.00(+0.00%) |
Nov 05, 2003 | 1.388 | 1.388 | 1.364 | 1.374 | 48,109 | +0.01(+0.69%) |
Nov 04, 2003 | 1.364 | 1.411 | 1.364 | 1.364 | 129,772 | -0.02(-1.36%) |