Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.526 | 1.538 | 1.523 | 1.523 | 17,579 | -0.00(-0.19%) |
Jan 29, 2004 | 1.599 | 1.599 | 1.523 | 1.526 | 9,996 | -0.09(-5.57%) |
Jan 28, 2004 | 1.625 | 1.625 | 1.596 | 1.616 | 15,855 | -0.01(-0.54%) |
Jan 27, 2004 | 1.625 | 1.625 | 1.625 | 1.625 | 8,961 | +0.00(+0.00%) |
Jan 26, 2004 | 1.671 | 1.671 | 1.604 | 1.625 | 9,996 | -0.00(-0.18%) |
Jan 23, 2004 | 1.593 | 1.674 | 1.593 | 1.628 | 28,264 | +0.05(+3.13%) |
Jan 22, 2004 | 1.674 | 1.674 | 1.526 | 1.578 | 23,094 | -0.08(-4.56%) |
Jan 21, 2004 | 1.538 | 1.668 | 1.538 | 1.654 | 45,154 | +0.12(+7.55%) |
Jan 20, 2004 | 1.523 | 1.552 | 1.451 | 1.538 | 28,953 | +0.05(+3.52%) |
Jan 16, 2004 | 1.509 | 1.512 | 1.485 | 1.485 | 5,859 | -0.02(-1.54%) |
Jan 15, 2004 | 1.485 | 1.512 | 1.378 | 1.509 | 32,490 | +0.04(+2.77%) |
Jan 14, 2004 | 1.453 | 1.474 | 1.451 | 1.468 | 18,182 | -0.00(-0.20%) |
Jan 13, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.471 | 1.471 | 1.453 | 1.471 | 14,476 | -0.02(-1.36%) |
Jan 09, 2004 | 1.488 | 1.506 | 1.453 | 1.491 | 29,643 | +0.02(+1.18%) |
Jan 08, 2004 | 1.378 | 1.523 | 1.378 | 1.474 | 64,749 | +0.10(+6.95%) |
Jan 07, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 4,653 | +0.00(+0.00%) |
Jan 06, 2004 | 1.419 | 1.419 | 1.378 | 1.378 | 7,583 | -0.01(-1.04%) |
Jan 05, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 344 | +0.01(+1.05%) |
Jan 02, 2004 | 1.378 | 1.381 | 1.378 | 1.378 | 8,272 | +0.00(+0.00%) |
Dec 31, 2003 | 1.378 | 1.390 | 1.378 | 1.378 | 32,400 | -0.02(-1.45%) |
Dec 30, 2003 | 1.378 | 1.398 | 1.378 | 1.398 | 8,272 | +0.00(+0.00%) |
Dec 29, 2003 | 1.382 | 1.398 | 1.382 | 1.398 | 21,026 | +0.02(+1.47%) |
Dec 26, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.407 | 1.419 | 1.378 | 1.378 | 26,541 | -0.01(-1.06%) |
Dec 19, 2003 | 1.407 | 1.407 | 1.393 | 1.393 | 2,068 | +0.01(+1.07%) |
Dec 18, 2003 | 1.378 | 1.392 | 1.378 | 1.378 | 25,679 | -0.00(-0.21%) |
Dec 17, 2003 | 1.282 | 1.422 | 1.268 | 1.381 | 56,873 | +0.09(+6.97%) |
Dec 16, 2003 | 1.291 | 1.335 | 1.268 | 1.291 | 12,408 | +0.02(+1.37%) |
Dec 15, 2003 | 1.262 | 1.372 | 1.262 | 1.274 | 15,579 | +0.00(+0.02%) |
Dec 12, 2003 | 1.277 | 1.282 | 1.262 | 1.273 | 8,617 | -0.00(-0.25%) |
Dec 11, 2003 | 1.259 | 1.282 | 1.282 | 1.277 | 5,515 | +0.02(+1.38%) |
Dec 10, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 3,791 | +0.00(+0.23%) |
Dec 05, 2003 | 1.256 | 1.256 | 1.256 | 1.256 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 1.285 | 1.285 | 1.256 | 1.256 | 33,197 | -0.01(-1.14%) |
Dec 03, 2003 | 1.271 | 1.271 | 1.271 | 1.271 | 8,951 | +0.02(+1.39%) |
Dec 02, 2003 | 1.271 | 1.271 | 1.253 | 1.253 | 6,893 | +0.01(+0.46%) |
Dec 01, 2003 | 1.262 | 1.262 | 1.236 | 1.248 | 5,170 | -0.02(-1.60%) |
Nov 28, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 1,268 | +0.00(+0.00%) |
Nov 26, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 1.218 | 1.268 | 1.218 | 1.268 | 12,632 | -0.02(-1.78%) |
Nov 24, 2003 | 1.250 | 1.291 | 1.204 | 1.291 | 8,279 | +0.05(+3.95%) |
Nov 21, 2003 | 1.248 | 1.248 | 1.212 | 1.242 | 18,254 | -0.05(-3.82%) |
Nov 20, 2003 | 1.303 | 1.303 | 1.291 | 1.291 | 2,757 | +0.03(+2.30%) |
Nov 19, 2003 | 1.265 | 1.294 | 1.262 | 1.262 | 7,927 | +0.03(+2.11%) |
Nov 18, 2003 | 1.259 | 1.262 | 1.236 | 1.236 | 9,668 | -0.04(-3.18%) |
Nov 17, 2003 | 1.248 | 1.288 | 1.209 | 1.277 | 35,158 | +0.04(+3.29%) |
Nov 14, 2003 | 1.221 | 1.248 | 1.216 | 1.236 | 11,712 | +0.00(+0.24%) |
Nov 13, 2003 | 1.186 | 1.248 | 1.186 | 1.233 | 3,050 | +0.00(+0.24%) |
Nov 12, 2003 | 1.245 | 1.245 | 1.207 | 1.230 | 10,678 | +0.00(+0.00%) |
Nov 11, 2003 | 1.218 | 1.230 | 1.204 | 1.230 | 9,306 | -0.01(-0.73%) |
Nov 10, 2003 | 1.221 | 1.274 | 1.221 | 1.239 | 9,996 | -0.00(-0.21%) |
Nov 07, 2003 | 1.233 | 1.248 | 1.233 | 1.242 | 8,272 | +0.02(+1.66%) |
Nov 06, 2003 | 1.253 | 1.282 | 1.221 | 1.221 | 19,647 | -0.07(-5.39%) |
Nov 05, 2003 | 1.259 | 1.291 | 1.250 | 1.291 | 19,988 | +0.03(+2.30%) |
Nov 04, 2003 | 1.297 | 1.297 | 1.262 | 1.262 | 18,437 | -0.02(-1.36%) |