Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.717 | 2.717 | 2.707 | 2.707 | 2,097 | +0.09(+3.27%) |
Jan 29, 2004 | 2.603 | 2.650 | 2.603 | 2.622 | 11,538 | -0.01(-0.36%) |
Jan 28, 2004 | 2.831 | 2.841 | 2.564 | 2.631 | 11,223 | -0.13(-4.83%) |
Jan 27, 2004 | 2.784 | 2.841 | 2.765 | 2.765 | 5,139 | -0.01(-0.51%) |
Jan 26, 2004 | 2.669 | 2.841 | 2.526 | 2.779 | 16,573 | +0.10(+3.74%) |
Jan 23, 2004 | 2.717 | 2.784 | 2.545 | 2.679 | 6,293 | -0.04(-1.40%) |
Jan 22, 2004 | 2.841 | 2.841 | 2.660 | 2.717 | 4,195 | -0.10(-3.39%) |
Jan 21, 2004 | 2.688 | 2.812 | 2.688 | 2.812 | 1,363 | +0.08(+2.79%) |
Jan 20, 2004 | 2.526 | 2.802 | 2.526 | 2.736 | 9,335 | +0.21(+8.30%) |
Jan 16, 2004 | 2.717 | 2.765 | 2.479 | 2.526 | 39,231 | -0.19(-7.02%) |
Jan 15, 2004 | 2.860 | 2.860 | 2.669 | 2.717 | 9,230 | -0.14(-5.00%) |
Jan 14, 2004 | 2.860 | 2.860 | 2.727 | 2.860 | 15,209 | +0.01(+0.33%) |
Jan 13, 2004 | 2.850 | 2.898 | 2.498 | 2.850 | 20,748 | +0.00(+0.00%) |
Jan 12, 2004 | 2.775 | 2.850 | 2.775 | 2.850 | 6,503 | +0.02(+0.67%) |
Jan 09, 2004 | 2.812 | 2.898 | 2.736 | 2.831 | 6,188 | +0.07(+2.41%) |
Jan 08, 2004 | 2.765 | 2.765 | 2.679 | 2.765 | 9,886 | +0.06(+2.11%) |
Jan 07, 2004 | 2.688 | 2.707 | 2.526 | 2.707 | 55,368 | +0.14(+5.58%) |
Jan 06, 2004 | 2.507 | 2.564 | 2.441 | 2.564 | 41,224 | +0.08(+3.06%) |
Jan 05, 2004 | 2.402 | 2.707 | 2.402 | 2.488 | 2,937 | +0.05(+1.95%) |
Jan 02, 2004 | 2.536 | 2.727 | 2.441 | 2.441 | 6,083 | -0.04(-1.54%) |
Dec 31, 2003 | 2.393 | 2.526 | 2.393 | 2.479 | 28,531 | +0.05(+1.96%) |
Dec 30, 2003 | 2.383 | 2.526 | 2.383 | 2.431 | 13,395 | +0.03(+1.19%) |
Dec 29, 2003 | 2.336 | 2.545 | 2.336 | 2.402 | 4,206 | +0.01(+0.40%) |
Dec 26, 2003 | 2.394 | 2.564 | 2.393 | 2.393 | 1,604 | +0.01(+0.40%) |
Dec 24, 2003 | 2.431 | 2.460 | 2.383 | 2.383 | 24,624 | -0.05(-1.96%) |
Dec 23, 2003 | 2.431 | 2.498 | 2.431 | 2.431 | 5,035 | +0.00(+0.00%) |
Dec 22, 2003 | 2.488 | 2.488 | 2.431 | 2.431 | 10,699 | -0.05(-1.92%) |
Dec 19, 2003 | 2.612 | 2.622 | 2.450 | 2.479 | 30,157 | -0.10(-3.70%) |
Dec 18, 2003 | 2.431 | 2.622 | 2.431 | 2.574 | 6,818 | +0.00(+0.00%) |
Dec 17, 2003 | 2.479 | 2.660 | 2.479 | 2.574 | 14,370 | -0.04(-1.46%) |
Dec 16, 2003 | 2.679 | 2.784 | 2.431 | 2.612 | 15,786 | +0.13(+5.38%) |
Dec 15, 2003 | 2.593 | 2.622 | 2.479 | 2.479 | 15,419 | +0.00(+0.00%) |
Dec 12, 2003 | 2.603 | 2.612 | 2.412 | 2.479 | 16,888 | -0.10(-3.70%) |
Dec 11, 2003 | 2.574 | 2.593 | 2.574 | 2.574 | 8,286 | -0.02(-0.74%) |
Dec 10, 2003 | 2.593 | 2.660 | 2.574 | 2.593 | 14,475 | +0.02(+0.74%) |
Dec 09, 2003 | 2.574 | 2.765 | 2.574 | 2.574 | 29,685 | -0.11(-4.26%) |
Dec 08, 2003 | 2.736 | 2.736 | 2.679 | 2.688 | 3,428 | +0.02(+0.71%) |
Dec 05, 2003 | 2.669 | 2.669 | 2.669 | 2.669 | 7,552 | -0.05(-1.75%) |
Dec 04, 2003 | 2.669 | 2.717 | 2.584 | 2.717 | 10,342 | +0.03(+1.06%) |
Dec 03, 2003 | 2.717 | 2.736 | 2.688 | 2.688 | 17,517 | -0.04(-1.40%) |
Dec 02, 2003 | 2.641 | 2.812 | 2.641 | 2.727 | 10,279 | +0.03(+1.06%) |
Dec 01, 2003 | 2.498 | 2.698 | 2.498 | 2.698 | 33,293 | +0.20(+8.02%) |
Nov 28, 2003 | 2.479 | 2.498 | 2.479 | 2.498 | 1,363 | +0.07(+2.74%) |
Nov 26, 2003 | 2.479 | 2.479 | 2.383 | 2.431 | 9,335 | +0.00(+0.00%) |
Nov 25, 2003 | 2.431 | 2.479 | 2.421 | 2.431 | 17,360 | +0.00(+0.00%) |
Nov 24, 2003 | 2.593 | 2.593 | 2.393 | 2.431 | 16,783 | -0.05(-1.92%) |
Nov 21, 2003 | 2.526 | 2.479 | 2.479 | 2.479 | 9,860 | -0.05(-1.89%) |
Nov 20, 2003 | 2.526 | 2.536 | 2.383 | 2.526 | 14,790 | -0.04(-1.49%) |
Nov 19, 2003 | 2.526 | 2.575 | 2.526 | 2.564 | 8,863 | -0.10(-3.93%) |
Nov 18, 2003 | 2.707 | 2.717 | 2.593 | 2.669 | 8,391 | +0.14(+5.66%) |
Nov 17, 2003 | 2.622 | 2.622 | 2.526 | 2.526 | 3,828 | -0.19(-7.05%) |
Nov 14, 2003 | 2.717 | 2.831 | 2.717 | 2.718 | 6,944 | +0.00(+0.03%) |
Nov 13, 2003 | 2.849 | 2.849 | 2.717 | 2.717 | 3,986 | -0.10(-3.72%) |
Nov 12, 2003 | 2.860 | 2.860 | 2.822 | 2.822 | 4,300 | +0.01(+0.34%) |
Nov 11, 2003 | 2.860 | 2.908 | 2.812 | 2.812 | 25,594 | -0.04(-1.34%) |
Nov 10, 2003 | 2.841 | 2.898 | 2.812 | 2.850 | 45,000 | +0.00(+0.00%) |
Nov 07, 2003 | 2.850 | 2.860 | 2.765 | 2.850 | 8,632 | +0.09(+3.10%) |
Nov 06, 2003 | 2.812 | 2.812 | 2.727 | 2.765 | 11,668 | -0.09(-3.14%) |
Nov 05, 2003 | 3.003 | 3.003 | 2.804 | 2.854 | 14,947 | -0.05(-1.84%) |
Nov 04, 2003 | 2.955 | 2.955 | 2.803 | 2.908 | 9,021 | -0.12(-4.06%) |