Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.773 | 1.798 | 1.756 | 1.763 | 2,299,413 | -0.01(-0.51%) |
Jan 29, 2004 | 1.824 | 1.838 | 1.765 | 1.773 | 1,271,550 | -0.02(-1.11%) |
Jan 28, 2004 | 1.852 | 1.878 | 1.768 | 1.792 | 2,092,434 | -0.06(-3.46%) |
Jan 27, 2004 | 1.954 | 1.963 | 1.856 | 1.857 | 990,372 | -0.10(-4.87%) |
Jan 26, 2004 | 1.919 | 1.963 | 1.895 | 1.952 | 757,619 | -0.01(-0.46%) |
Jan 23, 2004 | 1.922 | 1.965 | 1.903 | 1.961 | 766,210 | +0.04(+1.89%) |
Jan 22, 2004 | 1.927 | 1.980 | 1.909 | 1.924 | 720,909 | -0.05(-2.56%) |
Jan 21, 2004 | 1.992 | 2.021 | 1.929 | 1.975 | 581,101 | -0.05(-2.25%) |
Jan 20, 2004 | 1.963 | 2.038 | 1.947 | 2.021 | 661,549 | +0.09(+4.90%) |
Jan 16, 2004 | 1.981 | 2.019 | 1.926 | 1.926 | 651,396 | -0.08(-4.21%) |
Jan 15, 2004 | 1.980 | 2.041 | 1.980 | 2.011 | 208,509 | +0.02(+1.00%) |
Jan 14, 2004 | 2.039 | 2.039 | 1.961 | 1.991 | 469,005 | -0.04(-1.93%) |
Jan 13, 2004 | 2.025 | 2.031 | 1.997 | 2.030 | 194,926 | +0.01(+0.25%) |
Jan 12, 2004 | 1.992 | 2.034 | 1.992 | 2.025 | 307,648 | +0.02(+0.99%) |
Jan 09, 2004 | 1.984 | 2.008 | 1.984 | 2.005 | 364,664 | -0.01(-0.73%) |
Jan 08, 2004 | 2.021 | 2.030 | 1.975 | 2.020 | 154,023 | +0.01(+0.65%) |
Jan 07, 2004 | 1.964 | 2.014 | 1.960 | 2.007 | 201,058 | +0.04(+2.20%) |
Jan 06, 2004 | 1.992 | 1.992 | 1.959 | 1.964 | 139,808 | -0.01(-0.43%) |
Jan 05, 2004 | 1.954 | 1.982 | 1.933 | 1.972 | 267,900 | +0.02(+1.08%) |
Jan 02, 2004 | 1.935 | 1.972 | 1.935 | 1.951 | 96,069 | +0.01(+0.62%) |
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,952 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,618 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,514 | +0.08(+3.89%) |
Dec 26, 2003 | 1.959 | 1.978 | 1.953 | 1.959 | 39,115 | -0.00(-0.06%) |
Dec 24, 2003 | 1.985 | 1.985 | 1.946 | 1.960 | 141,073 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.933 | 1.987 | 291,238 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,310 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,237 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,379 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,483 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,268 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,381 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,679 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,432 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,465 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,938 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,276 | +0.04(+2.28%) |
Dec 05, 2003 | 1.881 | 1.923 | 1.910 | 1.924 | 81,229 | +0.04(+2.30%) |
Dec 04, 2003 | 1.878 | 1.919 | 1.852 | 1.881 | 326,674 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,556 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,762 | +0.02(+0.95%) |
Dec 01, 2003 | 1.821 | 1.869 | 1.821 | 1.859 | 200,566 | +0.04(+2.48%) |
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,546 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,907 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,909 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,182 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,736 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,111 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,892 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,355 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,337 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,497 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,963 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,213 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,843 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,240 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,652 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,345 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,001 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,693 | -0.03(-1.52%) |