Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.625 | 1.675 | 1.596 | 1.642 | 369,881 | +0.00(+0.30%) |
Jan 29, 2004 | 1.745 | 1.745 | 1.594 | 1.637 | 685,426 | -0.11(-6.19%) |
Jan 28, 2004 | 1.745 | 1.786 | 1.733 | 1.745 | 1,132,584 | +0.00(+0.00%) |
Jan 27, 2004 | 1.726 | 1.745 | 1.714 | 1.745 | 941,003 | +0.02(+1.15%) |
Jan 26, 2004 | 1.711 | 1.739 | 1.703 | 1.726 | 495,455 | -0.01(-0.57%) |
Jan 23, 2004 | 1.662 | 1.739 | 1.658 | 1.735 | 831,527 | +0.07(+4.25%) |
Jan 22, 2004 | 1.677 | 1.677 | 1.640 | 1.665 | 1,299,614 | +0.00(+0.00%) |
Jan 21, 2004 | 1.696 | 1.697 | 1.655 | 1.665 | 592,856 | +0.00(+0.15%) |
Jan 20, 2004 | 1.677 | 1.677 | 1.640 | 1.662 | 778,802 | -0.02(-1.40%) |
Jan 16, 2004 | 1.677 | 1.712 | 1.641 | 1.686 | 700,318 | +0.01(+0.37%) |
Jan 15, 2004 | 1.589 | 1.682 | 1.552 | 1.680 | 597,685 | +0.08(+4.89%) |
Jan 14, 2004 | 1.608 | 1.614 | 1.532 | 1.601 | 769,948 | -0.01(-0.46%) |
Jan 13, 2004 | 1.528 | 1.609 | 1.516 | 1.609 | 911,621 | +0.07(+4.86%) |
Jan 12, 2004 | 1.507 | 1.553 | 1.488 | 1.534 | 780,815 | +0.01(+0.98%) |
Jan 09, 2004 | 1.533 | 1.578 | 1.491 | 1.519 | 396,444 | -0.03(-1.69%) |
Jan 08, 2004 | 1.514 | 1.615 | 1.514 | 1.545 | 1,376,086 | +0.06(+3.93%) |
Jan 07, 2004 | 1.519 | 1.550 | 1.478 | 1.487 | 1,539,091 | -0.00(-0.25%) |
Jan 06, 2004 | 1.400 | 1.509 | 1.389 | 1.491 | 1,329,398 | +0.10(+7.43%) |
Jan 05, 2004 | 1.478 | 1.488 | 1.384 | 1.388 | 1,345,900 | -0.10(-6.92%) |
Jan 02, 2004 | 1.493 | 1.594 | 1.490 | 1.491 | 864,531 | -0.01(-0.58%) |
Dec 31, 2003 | 1.491 | 1.509 | 1.472 | 1.499 | 1,049,673 | +0.01(+0.58%) |
Dec 30, 2003 | 1.601 | 1.601 | 1.468 | 1.491 | 1,548,751 | -0.11(-6.90%) |
Dec 29, 2003 | 1.599 | 1.612 | 1.567 | 1.601 | 1,214,690 | +0.00(+0.16%) |
Dec 26, 2003 | 1.596 | 1.632 | 1.596 | 1.599 | 227,804 | +0.00(+0.16%) |
Dec 24, 2003 | 1.634 | 1.634 | 1.596 | 1.596 | 342,914 | -0.01(-0.39%) |
Dec 23, 2003 | 1.656 | 1.663 | 1.603 | 1.603 | 680,597 | -0.07(-4.30%) |
Dec 22, 2003 | 1.639 | 1.675 | 1.616 | 1.675 | 416,568 | +0.04(+2.35%) |
Dec 19, 2003 | 1.714 | 1.714 | 1.621 | 1.636 | 591,648 | -0.07(-4.29%) |
Dec 18, 2003 | 1.656 | 1.729 | 1.656 | 1.709 | 342,109 | +0.08(+4.72%) |
Dec 17, 2003 | 1.671 | 1.685 | 1.632 | 1.632 | 265,235 | -0.06(-3.74%) |
Dec 16, 2003 | 1.682 | 1.696 | 1.616 | 1.696 | 388,797 | +0.00(+0.07%) |
Dec 15, 2003 | 1.752 | 1.752 | 1.687 | 1.694 | 1,075,432 | +0.01(+0.81%) |
Dec 12, 2003 | 1.691 | 1.692 | 1.661 | 1.681 | 839,175 | -0.01(-0.51%) |
Dec 11, 2003 | 1.646 | 1.699 | 1.644 | 1.690 | 1,804,729 | +0.04(+2.26%) |
Dec 10, 2003 | 1.714 | 1.714 | 1.621 | 1.652 | 410,129 | -0.06(-3.27%) |
Dec 09, 2003 | 1.738 | 1.738 | 1.702 | 1.708 | 531,678 | -0.04(-2.27%) |
Dec 08, 2003 | 1.721 | 1.759 | 1.718 | 1.748 | 660,070 | +0.04(+2.25%) |
Dec 05, 2003 | 1.690 | 1.724 | 1.619 | 1.709 | 575,549 | +0.02(+0.95%) |
Dec 04, 2003 | 1.814 | 1.814 | 1.677 | 1.693 | 1,093,946 | -0.09(-5.02%) |
Dec 03, 2003 | 1.820 | 1.846 | 1.772 | 1.783 | 496,662 | -0.00(-0.21%) |
Dec 02, 2003 | 1.826 | 1.856 | 1.764 | 1.786 | 714,405 | -0.04(-2.18%) |
Dec 01, 2003 | 1.764 | 1.832 | 1.789 | 1.826 | 1,268,221 | +0.06(+3.52%) |
Nov 28, 2003 | 1.701 | 1.769 | 1.693 | 1.764 | 281,737 | +0.08(+4.49%) |
Nov 26, 2003 | 1.708 | 1.717 | 1.678 | 1.688 | 414,959 | +0.00(+0.07%) |
Nov 25, 2003 | 1.699 | 1.699 | 1.685 | 1.687 | 645,983 | -0.00(-0.07%) |
Nov 24, 2003 | 1.626 | 1.719 | 1.625 | 1.688 | 757,873 | +0.07(+4.14%) |
Nov 21, 2003 | 1.615 | 1.630 | 1.599 | 1.621 | 642,361 | +0.01(+0.54%) |
Nov 20, 2003 | 1.528 | 1.645 | 1.516 | 1.612 | 466,476 | +0.01(+0.46%) |
Nov 19, 2003 | 1.600 | 1.652 | 1.600 | 1.605 | 864,531 | -0.01(-0.46%) |
Nov 18, 2003 | 1.632 | 1.635 | 1.584 | 1.612 | 608,150 | -0.00(-0.23%) |
Nov 17, 2003 | 1.683 | 1.686 | 1.605 | 1.616 | 1,199,396 | -0.10(-6.06%) |
Nov 14, 2003 | 1.794 | 1.795 | 1.739 | 1.721 | 796,512 | -0.07(-3.75%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.762 | 1.788 | 893,510 | -0.02(-1.03%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.781 | 1.806 | 910,011 | +0.00(+0.28%) |
Nov 11, 2003 | 1.855 | 1.855 | 1.789 | 1.801 | 901,559 | -0.05(-2.82%) |
Nov 10, 2003 | 1.937 | 1.937 | 1.851 | 1.853 | 1,960,087 | -0.02(-1.19%) |
Nov 07, 2003 | 1.832 | 1.938 | 1.796 | 1.876 | 3,675,466 | +0.06(+3.42%) |
Nov 06, 2003 | 1.820 | 1.851 | 1.819 | 1.814 | 1,446,923 | +0.01(+0.69%) |
Nov 05, 2003 | 1.650 | 1.830 | 1.735 | 1.801 | 2,743,720 | +0.07(+4.32%) |
Nov 04, 2003 | 1.650 | 1.739 | 1.647 | 1.727 | 2,496,306 | +0.11(+6.92%) |