Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.240 | 2.240 | 2.099 | 2.099 | 27,483 | -0.14(-6.30%) |
Feb 26, 2004 | 2.281 | 2.281 | 2.165 | 2.240 | 14,344 | -0.04(-1.82%) |
Feb 25, 2004 | 2.115 | 2.281 | 2.115 | 2.281 | 37,368 | +0.00(+0.00%) |
Feb 24, 2004 | 2.862 | 2.879 | 1.991 | 2.281 | 163,577 | -0.45(-16.41%) |
Feb 23, 2004 | 2.115 | 2.754 | 2.074 | 2.729 | 169,001 | +0.78(+40.00%) |
Feb 20, 2004 | 1.784 | 2.074 | 1.784 | 1.950 | 130,789 | +0.21(+11.90%) |
Feb 19, 2004 | 1.535 | 1.891 | 1.452 | 1.742 | 54,244 | +0.21(+13.51%) |
Feb 18, 2004 | 1.319 | 1.535 | 1.319 | 1.535 | 13,621 | +0.25(+19.35%) |
Feb 17, 2004 | 1.286 | 1.286 | 1.286 | 1.286 | 2,290 | -0.04(-3.13%) |
Feb 13, 2004 | 1.369 | 1.369 | 1.327 | 1.327 | 9,040 | -0.01(-0.62%) |
Feb 12, 2004 | 1.510 | 1.510 | 1.336 | 1.336 | 11,692 | -0.09(-6.40%) |
Feb 11, 2004 | 1.493 | 1.518 | 1.427 | 1.427 | 13,139 | -0.07(-4.97%) |
Feb 10, 2004 | 1.211 | 1.535 | 1.211 | 1.502 | 36,765 | +0.27(+21.48%) |
Feb 09, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 1,808 | +0.05(+4.20%) |
Feb 06, 2004 | 1.178 | 1.228 | 1.161 | 1.186 | 3,495 | -0.01(-0.69%) |
Feb 05, 2004 | 1.078 | 1.286 | 1.078 | 1.195 | 9,161 | +0.02(+2.13%) |
Feb 04, 2004 | 1.078 | 1.170 | 1.078 | 1.170 | 6,027 | +0.12(+11.91%) |
Feb 03, 2004 | 1.078 | 1.078 | 1.045 | 1.045 | 843 | -0.01(-0.79%) |
Feb 02, 2004 | 1.087 | 1.087 | 1.054 | 1.054 | 17,478 | -0.11(-9.29%) |
Jan 30, 2004 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 1.112 | 1.161 | 1.112 | 1.161 | 4,098 | +0.10(+9.38%) |
Jan 28, 2004 | 1.062 | 1.062 | 1.062 | 1.062 | 1,928 | -0.02(-1.54%) |
Jan 27, 2004 | 1.120 | 1.120 | 1.078 | 1.078 | 3,254 | -0.04(-3.70%) |
Jan 26, 2004 | 1.078 | 1.120 | 1.078 | 1.120 | 2,410 | +0.07(+6.30%) |
Jan 23, 2004 | 1.120 | 1.120 | 1.054 | 1.054 | 6,027 | -0.12(-10.56%) |
Jan 22, 2004 | 1.070 | 1.178 | 1.070 | 1.178 | 11,933 | +0.14(+13.60%) |
Jan 21, 2004 | 1.037 | 1.045 | 1.037 | 1.037 | 6,388 | +0.00(+0.00%) |
Jan 20, 2004 | 1.012 | 1.037 | 1.012 | 1.037 | 2,049 | -0.02(-2.34%) |
Jan 16, 2004 | 1.037 | 1.062 | 1.037 | 1.062 | 2,893 | +0.05(+4.92%) |
Jan 15, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 1.112 | 1.112 | 1.012 | 1.012 | 1,567 | -0.04(-3.94%) |
Jan 12, 2004 | 1.062 | 1.120 | 0.9125 | 1.054 | 13,500 | -0.10(-8.63%) |
Jan 09, 2004 | 1.029 | 1.253 | 1.029 | 1.153 | 20,612 | +0.14(+13.93%) |
Jan 08, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 1,808 | +0.07(+7.02%) |
Jan 07, 2004 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0 | -0.07(-6.56%) |
Jan 02, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 120 | +0.00(+0.00%) |
Dec 31, 2003 | 0.9457 | 1.012 | 0.9291 | 1.012 | 4,339 | +0.07(+7.02%) |
Dec 30, 2003 | 0.9291 | 0.9457 | 0.9291 | 0.9457 | 14,103 | -0.09(-8.80%) |
Dec 29, 2003 | 1.045 | 1.078 | 1.037 | 1.037 | 5,183 | -0.01(-0.79%) |
Dec 26, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 361 | +0.00(+0.00%) |
Dec 23, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.078 | 1.078 | 1.045 | 1.045 | 20,492 | -0.09(-8.03%) |
Dec 19, 2003 | 1.137 | 1.137 | 1.137 | 1.137 | 2,049 | +0.07(+7.03%) |
Dec 18, 2003 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | +0.02(+2.40%) |
Dec 17, 2003 | 1.037 | 1.037 | 1.037 | 1.037 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 1.062 | 1.062 | 1.062 | 1.037 | 7,232 | -0.02(-1.57%) |
Dec 15, 2003 | 1.054 | 1.054 | 1.054 | 1.054 | 1,205 | +0.02(+1.60%) |
Dec 12, 2003 | 1.037 | 1.037 | 1.037 | 1.037 | 1,446 | +0.00(+0.00%) |
Dec 11, 2003 | 1.078 | 1.078 | 1.037 | 1.037 | 1,084 | -0.08(-7.41%) |
Dec 10, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 241 | -0.07(-6.25%) |
Dec 09, 2003 | 1.195 | 1.195 | 1.195 | 1.195 | 1,205 | -0.07(-5.26%) |
Dec 08, 2003 | 1.261 | 1.261 | 1.261 | 1.261 | 723 | +0.01(+0.66%) |
Dec 05, 2003 | 1.253 | 1.253 | 1.253 | 1.253 | 5,786 | +0.07(+5.59%) |
Dec 04, 2003 | 1.128 | 1.186 | 1.178 | 1.186 | 13,621 | +0.11(+10.00%) |
Dec 03, 2003 | 1.161 | 1.161 | 1.078 | 1.078 | 16,032 | +0.10(+10.17%) |
Dec 02, 2003 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 602 | -0.05(-4.84%) |