Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.625 | 1.787 | 1.617 | 1.763 | 313,354 | +0.14(+8.46%) |
Feb 26, 2004 | 1.634 | 1.642 | 1.577 | 1.625 | 55,028 | +0.01(+0.90%) |
Feb 25, 2004 | 1.650 | 1.650 | 1.609 | 1.611 | 70,609 | -0.00(-0.30%) |
Feb 24, 2004 | 1.682 | 1.682 | 1.609 | 1.616 | 80,379 | -0.01(-0.60%) |
Feb 23, 2004 | 1.698 | 1.702 | 1.625 | 1.625 | 96,454 | -0.07(-4.29%) |
Feb 20, 2004 | 1.698 | 1.714 | 1.634 | 1.698 | 52,308 | +0.03(+1.94%) |
Feb 19, 2004 | 1.731 | 1.739 | 1.666 | 1.666 | 211,953 | -0.06(-3.29%) |
Feb 18, 2004 | 1.771 | 1.771 | 1.666 | 1.722 | 95,094 | -0.04(-2.29%) |
Feb 17, 2004 | 1.731 | 1.787 | 1.731 | 1.763 | 29,431 | +0.03(+1.87%) |
Feb 13, 2004 | 1.731 | 1.763 | 1.690 | 1.731 | 72,959 | -0.02(-0.93%) |
Feb 12, 2004 | 1.779 | 1.795 | 1.674 | 1.747 | 130,214 | -0.03(-1.91%) |
Feb 11, 2004 | 1.787 | 1.811 | 1.739 | 1.781 | 78,895 | +0.03(+1.94%) |
Feb 10, 2004 | 1.779 | 1.795 | 1.698 | 1.747 | 72,341 | -0.01(-0.46%) |
Feb 09, 2004 | 1.828 | 1.824 | 1.747 | 1.755 | 31,038 | -0.04(-2.25%) |
Feb 06, 2004 | 1.739 | 1.828 | 1.731 | 1.795 | 122,176 | +0.10(+5.71%) |
Feb 05, 2004 | 1.844 | 1.892 | 1.698 | 1.698 | 181,656 | -0.15(-7.89%) |
Feb 04, 2004 | 1.860 | 1.876 | 1.763 | 1.844 | 330,419 | -0.05(-2.56%) |
Feb 03, 2004 | 1.698 | 1.941 | 1.666 | 1.892 | 999,173 | +0.23(+13.59%) |
Feb 02, 2004 | 1.634 | 1.698 | 1.617 | 1.666 | 254,492 | +0.04(+2.49%) |
Jan 30, 2004 | 1.642 | 1.642 | 1.593 | 1.625 | 64,674 | +0.00(+0.00%) |
Jan 29, 2004 | 1.650 | 1.650 | 1.577 | 1.625 | 92,745 | -0.03(-1.95%) |
Jan 28, 2004 | 1.658 | 1.698 | 1.634 | 1.658 | 122,670 | +0.02(+1.03%) |
Jan 27, 2004 | 1.625 | 1.674 | 1.561 | 1.641 | 184,871 | +0.03(+1.96%) |
Jan 26, 2004 | 1.666 | 1.666 | 1.561 | 1.609 | 122,052 | -0.03(-1.97%) |
Jan 23, 2004 | 1.690 | 1.706 | 1.593 | 1.642 | 96,454 | -0.05(-2.87%) |
Jan 22, 2004 | 1.698 | 1.731 | 1.658 | 1.690 | 46,990 | +0.02(+0.97%) |
Jan 21, 2004 | 1.674 | 1.690 | 1.625 | 1.674 | 111,788 | -0.02(-0.96%) |
Jan 20, 2004 | 1.658 | 1.690 | 1.625 | 1.690 | 166,446 | +0.07(+4.50%) |
Jan 16, 2004 | 1.633 | 1.633 | 1.585 | 1.617 | 67,889 | -0.01(-0.50%) |
Jan 15, 2004 | 1.634 | 1.666 | 1.577 | 1.625 | 100,628 | +0.02(+1.00%) |
Jan 14, 2004 | 1.739 | 1.739 | 1.553 | 1.609 | 258,607 | -0.13(-7.44%) |
Jan 13, 2004 | 1.779 | 1.787 | 1.731 | 1.739 | 74,100 | -0.05(-2.71%) |
Jan 12, 2004 | 1.779 | 1.811 | 1.722 | 1.787 | 39,942 | -0.01(-0.45%) |
Jan 09, 2004 | 1.714 | 1.803 | 1.698 | 1.795 | 97,258 | +0.02(+0.91%) |
Jan 08, 2004 | 1.844 | 1.844 | 1.739 | 1.779 | 59,606 | -0.03(-1.79%) |
Jan 07, 2004 | 1.860 | 1.892 | 1.779 | 1.811 | 92,542 | -0.06(-3.03%) |
Jan 06, 2004 | 1.860 | 1.884 | 1.739 | 1.868 | 151,607 | +0.05(+2.67%) |
Jan 05, 2004 | 1.868 | 1.884 | 1.764 | 1.819 | 181,038 | +0.01(+0.45%) |
Jan 02, 2004 | 1.852 | 1.852 | 1.739 | 1.811 | 77,658 | -0.04(-2.18%) |
Dec 31, 2003 | 1.763 | 1.852 | 1.634 | 1.852 | 302,472 | +0.11(+6.02%) |
Dec 30, 2003 | 1.779 | 1.787 | 1.714 | 1.747 | 105,647 | +0.00(+0.00%) |
Dec 29, 2003 | 1.739 | 1.779 | 1.714 | 1.747 | 189,626 | +0.02(+1.41%) |
Dec 26, 2003 | 1.674 | 1.722 | 1.642 | 1.722 | 94,946 | +0.04(+2.40%) |
Dec 24, 2003 | 1.609 | 1.682 | 1.609 | 1.682 | 108,350 | +0.06(+4.00%) |
Dec 23, 2003 | 1.650 | 1.650 | 1.577 | 1.617 | 96,457 | -0.02(-1.48%) |
Dec 22, 2003 | 1.650 | 1.674 | 1.577 | 1.642 | 71,327 | -0.02(-1.46%) |
Dec 19, 2003 | 1.617 | 1.682 | 1.617 | 1.666 | 109,535 | +0.04(+2.49%) |
Dec 18, 2003 | 1.584 | 1.625 | 1.578 | 1.625 | 90,296 | +0.04(+2.55%) |
Dec 17, 2003 | 1.593 | 1.601 | 1.536 | 1.585 | 113,359 | -0.01(-0.51%) |
Dec 16, 2003 | 1.601 | 1.609 | 1.545 | 1.593 | 90,808 | +0.00(+0.00%) |
Dec 15, 2003 | 1.577 | 1.617 | 1.480 | 1.593 | 101,218 | +0.05(+3.14%) |
Dec 12, 2003 | 1.528 | 1.577 | 1.472 | 1.545 | 101,772 | +0.05(+3.24%) |
Dec 11, 2003 | 1.498 | 1.577 | 1.504 | 1.496 | 83,594 | -0.00(-0.16%) |
Dec 10, 2003 | 1.480 | 1.569 | 1.456 | 1.498 | 72,483 | +0.00(+0.16%) |
Dec 09, 2003 | 1.617 | 1.617 | 1.472 | 1.496 | 151,892 | -0.05(-3.14%) |
Dec 08, 2003 | 1.714 | 1.714 | 1.536 | 1.545 | 191,637 | -0.17(-9.91%) |
Dec 05, 2003 | 1.771 | 1.755 | 1.676 | 1.714 | 119,529 | -0.06(-3.20%) |
Dec 04, 2003 | 1.666 | 1.779 | 1.601 | 1.771 | 287,524 | +0.15(+9.50%) |
Dec 03, 2003 | 1.617 | 1.682 | 1.577 | 1.617 | 160,870 | +0.04(+2.56%) |
Dec 02, 2003 | 1.512 | 1.593 | 1.480 | 1.577 | 177,998 | +0.06(+4.28%) |