Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.180 | 2.270 | 2.160 | 2.240 | 23,200 | +0.06(+2.75%) |
Jan 29, 2004 | 2.250 | 2.250 | 2.160 | 2.180 | 18,800 | -0.02(-0.91%) |
Jan 28, 2004 | 2.240 | 2.250 | 2.180 | 2.200 | 45,100 | -0.04(-1.79%) |
Jan 27, 2004 | 2.270 | 2.270 | 2.240 | 2.240 | 19,900 | +0.02(+0.90%) |
Jan 26, 2004 | 2.280 | 2.290 | 2.200 | 2.220 | 36,900 | +0.04(+1.83%) |
Jan 23, 2004 | 2.180 | 2.200 | 2.150 | 2.180 | 19,000 | +0.03(+1.40%) |
Jan 22, 2004 | 2.230 | 2.250 | 2.150 | 2.150 | 9,700 | -0.03(-1.38%) |
Jan 21, 2004 | 2.250 | 2.270 | 2.180 | 2.180 | 27,800 | -0.07(-3.11%) |
Jan 20, 2004 | 2.250 | 2.290 | 2.230 | 2.250 | 24,800 | +0.02(+0.90%) |
Jan 16, 2004 | 2.220 | 2.250 | 2.200 | 2.230 | 16,100 | -0.02(-0.89%) |
Jan 15, 2004 | 2.300 | 2.310 | 2.240 | 2.250 | 7,000 | -0.06(-2.60%) |
Jan 14, 2004 | 2.310 | 2.310 | 2.190 | 2.310 | 30,800 | +0.00(+0.00%) |
Jan 13, 2004 | 2.300 | 2.320 | 2.290 | 2.310 | 10,400 | +0.03(+1.32%) |
Jan 12, 2004 | 2.320 | 2.320 | 2.280 | 2.280 | 22,600 | -0.03(-1.30%) |
Jan 09, 2004 | 2.280 | 2.310 | 2.260 | 2.310 | 7,000 | +0.03(+1.32%) |
Jan 08, 2004 | 2.280 | 2.310 | 2.280 | 2.280 | 18,300 | +0.08(+3.64%) |
Jan 07, 2004 | 2.000 | 2.240 | 1.990 | 2.200 | 62,200 | +0.20(+10.00%) |
Jan 06, 2004 | 1.980 | 2.000 | 1.980 | 2.000 | 28,600 | +0.03(+1.52%) |
Jan 05, 2004 | 1.970 | 2.000 | 1.970 | 1.970 | 32,800 | -0.03(-1.50%) |
Jan 02, 2004 | 1.970 | 2.000 | 1.960 | 2.000 | 13,700 | +0.03(+1.52%) |
Dec 31, 2003 | 2.000 | 2.020 | 1.970 | 1.970 | 16,000 | -0.03(-1.50%) |
Dec 30, 2003 | 1.960 | 2.000 | 1.950 | 2.000 | 29,100 | +0.04(+2.04%) |
Dec 29, 2003 | 2.010 | 2.010 | 1.870 | 1.960 | 74,500 | -0.04(-2.00%) |
Dec 26, 2003 | 2.050 | 2.050 | 1.980 | 2.000 | 33,300 | -0.02(-0.99%) |
Dec 24, 2003 | 2.050 | 2.050 | 2.010 | 2.020 | 1,400 | +0.00(+0.00%) |
Dec 23, 2003 | 2.050 | 2.050 | 2.000 | 2.020 | 20,200 | -0.01(-0.49%) |
Dec 22, 2003 | 2.100 | 2.100 | 2.100 | 2.030 | 16,800 | -0.08(-3.79%) |
Dec 19, 2003 | 2.190 | 2.190 | 2.010 | 2.110 | 44,000 | -0.04(-1.86%) |
Dec 18, 2003 | 2.110 | 2.150 | 2.080 | 2.150 | 17,000 | +0.04(+1.90%) |
Dec 17, 2003 | 2.160 | 2.160 | 2.110 | 2.110 | 9,400 | -0.07(-3.21%) |
Dec 16, 2003 | 2.290 | 2.290 | 2.120 | 2.180 | 16,600 | -0.07(-3.11%) |
Dec 15, 2003 | 2.240 | 2.280 | 2.240 | 2.250 | 15,200 | +0.05(+2.27%) |
Dec 12, 2003 | 2.190 | 2.200 | 2.150 | 2.200 | 21,900 | +0.14(+6.80%) |
Dec 11, 2003 | 2.040 | 2.150 | 2.040 | 2.060 | 15,400 | +0.06(+3.00%) |
Dec 10, 2003 | 2.040 | 2.050 | 2.000 | 2.000 | 29,800 | -0.03(-1.48%) |
Dec 09, 2003 | 2.040 | 2.040 | 2.040 | 2.030 | 25,200 | -0.03(-1.46%) |
Dec 08, 2003 | 2.140 | 2.140 | 2.010 | 2.060 | 56,100 | -0.14(-6.36%) |
Dec 05, 2003 | 2.150 | 2.200 | 2.150 | 2.200 | 2,800 | +0.01(+0.46%) |
Dec 04, 2003 | 2.150 | 2.250 | 2.110 | 2.190 | 8,100 | +0.04(+1.86%) |
Dec 03, 2003 | 2.220 | 2.260 | 2.150 | 2.150 | 10,700 | -0.04(-1.83%) |
Dec 02, 2003 | 2.210 | 2.220 | 2.030 | 2.190 | 40,500 | -0.06(-2.67%) |
Dec 01, 2003 | 2.300 | 2.300 | 2.270 | 2.250 | 7,800 | -0.05(-2.17%) |
Nov 28, 2003 | 2.100 | 2.300 | 2.100 | 2.300 | 11,900 | +0.20(+9.52%) |
Nov 26, 2003 | 2.090 | 2.100 | 2.070 | 2.100 | 16,700 | +0.05(+2.44%) |
Nov 25, 2003 | 2.000 | 2.050 | 2.000 | 2.050 | 60,500 | -0.02(-0.97%) |
Nov 24, 2003 | 2.190 | 2.220 | 2.060 | 2.070 | 37,600 | -0.13(-5.91%) |
Nov 21, 2003 | 2.350 | 2.350 | 2.070 | 2.200 | 70,600 | -0.20(-8.33%) |
Nov 20, 2003 | 2.450 | 2.450 | 2.440 | 2.400 | 12,300 | -0.03(-1.23%) |
Nov 19, 2003 | 2.500 | 2.500 | 2.400 | 2.430 | 18,200 | -0.09(-3.57%) |
Nov 18, 2003 | 2.520 | 2.520 | 2.520 | 2.520 | 3,900 | +0.00(+0.00%) |
Nov 17, 2003 | 2.500 | 2.520 | 2.490 | 2.520 | 13,500 | +0.01(+0.40%) |
Nov 14, 2003 | 2.510 | 2.530 | 2.500 | 2.510 | 8,100 | +0.01(+0.40%) |
Nov 13, 2003 | 2.700 | 2.700 | 2.500 | 2.500 | 45,500 | -0.19(-7.06%) |
Nov 12, 2003 | 2.650 | 2.650 | 2.650 | 2.690 | 20,200 | +0.07(+2.67%) |
Nov 11, 2003 | 2.700 | 2.710 | 2.620 | 2.620 | 11,200 | -0.08(-2.96%) |
Nov 10, 2003 | 2.690 | 2.700 | 2.610 | 2.700 | 60,000 | +0.07(+2.66%) |
Nov 07, 2003 | 2.640 | 2.690 | 2.590 | 2.630 | 24,400 | +0.05(+1.94%) |
Nov 06, 2003 | 2.710 | 2.710 | 2.580 | 2.580 | 18,800 | -0.13(-4.80%) |
Nov 05, 2003 | 2.550 | 2.710 | 2.590 | 2.710 | 34,700 | +0.16(+6.27%) |
Nov 04, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 15,900 | -0.10(-3.77%) |