Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.017 | 3.047 | 3.005 | 3.047 | 394,722 | +0.02(+0.82%) |
Jan 29, 2004 | 3.003 | 3.049 | 2.999 | 3.022 | 476,709 | +0.03(+0.91%) |
Jan 28, 2004 | 2.916 | 3.006 | 2.916 | 2.994 | 677,874 | +0.08(+2.89%) |
Jan 27, 2004 | 2.870 | 2.913 | 2.870 | 2.910 | 306,818 | +0.05(+1.65%) |
Jan 26, 2004 | 2.839 | 2.863 | 2.811 | 2.863 | 115,796 | +0.02(+0.83%) |
Jan 23, 2004 | 2.813 | 2.839 | 2.813 | 2.839 | 109,879 | +0.02(+0.88%) |
Jan 22, 2004 | 2.812 | 2.822 | 2.792 | 2.815 | 98,891 | -0.01(-0.25%) |
Jan 21, 2004 | 2.816 | 2.823 | 2.792 | 2.822 | 171,581 | -0.00(-0.08%) |
Jan 20, 2004 | 2.774 | 2.824 | 2.774 | 2.824 | 141,153 | +0.04(+1.45%) |
Jan 16, 2004 | 2.721 | 2.839 | 2.721 | 2.784 | 300,056 | +0.07(+2.75%) |
Jan 15, 2004 | 2.656 | 2.709 | 2.656 | 2.709 | 97,201 | +0.06(+2.23%) |
Jan 14, 2004 | 2.621 | 2.654 | 2.611 | 2.650 | 160,593 | +0.04(+1.36%) |
Jan 13, 2004 | 2.644 | 2.644 | 2.602 | 2.615 | 195,247 | -0.03(-1.21%) |
Jan 12, 2004 | 2.573 | 2.647 | 2.566 | 2.647 | 190,176 | +0.07(+2.85%) |
Jan 09, 2004 | 2.609 | 2.609 | 2.573 | 2.573 | 73,534 | -0.05(-2.07%) |
Jan 08, 2004 | 2.615 | 2.657 | 2.609 | 2.628 | 120,867 | +0.02(+0.82%) |
Jan 07, 2004 | 2.623 | 2.623 | 2.592 | 2.606 | 158,903 | -0.02(-0.94%) |
Jan 06, 2004 | 2.590 | 2.645 | 2.590 | 2.631 | 93,820 | +0.03(+1.14%) |
Jan 05, 2004 | 2.638 | 2.649 | 2.600 | 2.602 | 54,094 | -0.03(-1.08%) |
Jan 02, 2004 | 2.619 | 2.651 | 2.619 | 2.630 | 136,081 | +0.01(+0.36%) |
Dec 31, 2003 | 2.621 | 2.648 | 2.591 | 2.621 | 146,224 | +0.01(+0.23%) |
Dec 30, 2003 | 2.603 | 2.615 | 2.595 | 2.615 | 53,249 | +0.03(+1.01%) |
Dec 29, 2003 | 2.488 | 2.585 | 2.508 | 2.589 | 641,529 | +0.10(+4.04%) |
Dec 26, 2003 | 2.496 | 2.496 | 2.485 | 2.488 | 31,273 | +0.00(+0.09%) |
Dec 24, 2003 | 2.479 | 2.496 | 2.477 | 2.486 | 109,034 | -0.01(-0.43%) |
Dec 23, 2003 | 2.479 | 2.496 | 2.479 | 2.496 | 144,534 | +0.00(+0.00%) |
Dec 22, 2003 | 2.469 | 2.502 | 2.469 | 2.496 | 195,247 | +0.00(+0.00%) |
Dec 19, 2003 | 2.485 | 2.496 | 2.455 | 2.496 | 230,747 | +0.01(+0.48%) |
Dec 18, 2003 | 2.485 | 2.485 | 2.470 | 2.485 | 149,605 | -0.01(-0.24%) |
Dec 17, 2003 | 2.485 | 2.490 | 2.453 | 2.490 | 201,164 | +0.01(+0.24%) |
Dec 16, 2003 | 2.485 | 2.485 | 2.473 | 2.485 | 140,308 | -0.02(-0.71%) |
Dec 15, 2003 | 2.545 | 2.545 | 2.502 | 2.502 | 219,759 | -0.04(-1.44%) |
Dec 12, 2003 | 2.537 | 2.541 | 2.520 | 2.539 | 140,308 | +0.00(+0.09%) |
Dec 11, 2003 | 2.479 | 2.538 | 2.473 | 2.537 | 98,891 | +0.05(+2.05%) |
Dec 10, 2003 | 2.508 | 2.508 | 2.498 | 2.486 | 142,843 | -0.03(-1.13%) |
Dec 09, 2003 | 2.544 | 2.544 | 2.514 | 2.514 | 65,927 | -0.02(-0.93%) |
Dec 08, 2003 | 2.488 | 2.541 | 2.485 | 2.538 | 177,498 | +0.05(+2.14%) |
Dec 05, 2003 | 2.520 | 2.520 | 2.496 | 2.485 | 15,214 | -0.04(-1.55%) |
Dec 04, 2003 | 2.533 | 2.540 | 2.461 | 2.524 | 202,855 | +0.02(+0.61%) |
Dec 03, 2003 | 2.515 | 2.548 | 2.508 | 2.508 | 283,997 | -0.02(-0.93%) |
Dec 02, 2003 | 2.566 | 2.566 | 2.532 | 2.532 | 212,152 | -0.02(-0.88%) |
Dec 01, 2003 | 2.585 | 2.585 | 2.547 | 2.554 | 94,665 | -0.03(-1.33%) |
Nov 28, 2003 | 2.537 | 2.589 | 2.537 | 2.589 | 97,201 | +0.06(+2.48%) |
Nov 26, 2003 | 2.522 | 2.531 | 2.503 | 2.526 | 35,499 | +0.02(+0.80%) |
Nov 25, 2003 | 2.561 | 2.561 | 2.490 | 2.506 | 337,246 | -0.05(-1.94%) |
Nov 24, 2003 | 2.561 | 2.597 | 2.553 | 2.556 | 195,247 | -0.02(-0.69%) |
Nov 21, 2003 | 2.502 | 2.573 | 2.509 | 2.573 | 75,225 | +0.07(+2.84%) |
Nov 20, 2003 | 2.561 | 2.561 | 2.522 | 2.502 | 92,975 | -0.05(-2.04%) |
Nov 19, 2003 | 2.514 | 2.546 | 2.511 | 2.554 | 63,392 | +0.04(+1.60%) |
Nov 18, 2003 | 2.538 | 2.538 | 2.507 | 2.514 | 65,927 | -0.01(-0.47%) |
Nov 17, 2003 | 2.514 | 2.534 | 2.507 | 2.526 | 131,855 | -0.01(-0.37%) |
Nov 14, 2003 | 2.563 | 2.563 | 2.541 | 2.535 | 60,856 | -0.02(-0.79%) |
Nov 13, 2003 | 2.558 | 2.558 | 2.520 | 2.556 | 168,200 | +0.03(+1.08%) |
Nov 12, 2003 | 2.543 | 2.547 | 2.528 | 2.528 | 124,248 | +0.00(+0.00%) |
Nov 11, 2003 | 2.546 | 2.546 | 2.521 | 2.528 | 93,820 | -0.01(-0.47%) |
Nov 10, 2003 | 2.584 | 2.584 | 2.540 | 2.540 | 90,439 | -0.04(-1.51%) |
Nov 07, 2003 | 2.585 | 2.631 | 2.571 | 2.579 | 196,093 | +0.01(+0.28%) |
Nov 06, 2003 | 2.597 | 2.602 | 2.572 | 2.572 | 130,165 | -0.05(-1.85%) |
Nov 05, 2003 | 2.632 | 2.638 | 2.621 | 2.621 | 67,618 | +0.00(+0.00%) |
Nov 04, 2003 | 2.663 | 2.663 | 2.621 | 2.621 | 54,094 | -0.04(-1.60%) |