Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.812 | 2.902 | 2.800 | 2.902 | 7,712,400 | +0.09(+3.20%) |
Jan 29, 2004 | 2.809 | 2.817 | 2.797 | 2.812 | 5,805,600 | +0.00(+0.12%) |
Jan 28, 2004 | 2.789 | 2.839 | 2.774 | 2.809 | 7,521,600 | +0.04(+1.32%) |
Jan 27, 2004 | 2.796 | 2.796 | 2.742 | 2.772 | 6,357,600 | -0.03(-1.19%) |
Jan 26, 2004 | 2.796 | 2.808 | 2.768 | 2.806 | 4,568,400 | +0.01(+0.36%) |
Jan 23, 2004 | 2.812 | 2.812 | 2.768 | 2.796 | 3,723,600 | -0.02(-0.53%) |
Jan 22, 2004 | 2.833 | 2.842 | 2.797 | 2.811 | 4,894,800 | -0.02(-0.71%) |
Jan 21, 2004 | 2.754 | 2.831 | 2.754 | 2.831 | 5,956,800 | +0.08(+2.94%) |
Jan 20, 2004 | 2.757 | 2.792 | 2.744 | 2.750 | 6,236,400 | -0.01(-0.21%) |
Jan 16, 2004 | 2.674 | 2.761 | 2.674 | 2.756 | 11,348,400 | +0.11(+4.03%) |
Jan 15, 2004 | 2.664 | 2.671 | 2.612 | 2.649 | 11,924,400 | +0.01(+0.38%) |
Jan 14, 2004 | 2.542 | 2.657 | 2.537 | 2.639 | 9,192,000 | +0.11(+4.28%) |
Jan 13, 2004 | 2.510 | 2.531 | 2.500 | 2.531 | 6,885,600 | +0.02(+0.73%) |
Jan 12, 2004 | 2.504 | 2.523 | 2.497 | 2.513 | 3,774,000 | +0.01(+0.23%) |
Jan 09, 2004 | 2.508 | 2.518 | 2.498 | 2.507 | 3,170,400 | -0.00(-0.13%) |
Jan 08, 2004 | 2.513 | 2.513 | 2.485 | 2.510 | 2,113,200 | +0.00(+0.20%) |
Jan 07, 2004 | 2.488 | 2.505 | 2.473 | 2.505 | 4,903,200 | +0.04(+1.52%) |
Jan 06, 2004 | 2.460 | 2.514 | 2.456 | 2.467 | 5,524,800 | -0.01(-0.37%) |
Jan 05, 2004 | 2.503 | 2.510 | 2.462 | 2.477 | 6,018,000 | -0.02(-0.73%) |
Jan 02, 2004 | 2.507 | 2.507 | 2.483 | 2.495 | 4,368,000 | -0.01(-0.47%) |
Dec 31, 2003 | 2.533 | 2.549 | 2.496 | 2.507 | 3,328,800 | -0.02(-0.89%) |
Dec 30, 2003 | 2.500 | 2.542 | 2.485 | 2.529 | 3,678,000 | +0.03(+1.20%) |
Dec 29, 2003 | 2.491 | 2.513 | 2.490 | 2.499 | 2,748,000 | +0.01(+0.33%) |
Dec 26, 2003 | 2.483 | 2.500 | 2.475 | 2.491 | 790,800 | +0.02(+0.71%) |
Dec 24, 2003 | 2.466 | 2.490 | 2.453 | 2.473 | 2,114,400 | +0.01(+0.27%) |
Dec 23, 2003 | 2.462 | 2.479 | 2.450 | 2.467 | 3,315,600 | +0.02(+0.61%) |
Dec 22, 2003 | 2.470 | 2.470 | 2.451 | 2.452 | 4,029,600 | -0.02(-0.74%) |
Dec 19, 2003 | 2.485 | 2.486 | 2.470 | 2.470 | 4,515,600 | -0.01(-0.60%) |
Dec 18, 2003 | 2.453 | 2.491 | 2.445 | 2.485 | 7,348,800 | +0.03(+1.15%) |
Dec 17, 2003 | 2.439 | 2.458 | 2.437 | 2.457 | 3,972,000 | +0.02(+0.79%) |
Dec 16, 2003 | 2.494 | 2.494 | 2.420 | 2.438 | 5,228,400 | -0.06(-2.27%) |
Dec 15, 2003 | 2.507 | 2.519 | 2.479 | 2.494 | 12,216,000 | -0.00(-0.20%) |
Dec 12, 2003 | 2.500 | 2.502 | 2.479 | 2.499 | 4,777,200 | -0.00(-0.20%) |
Dec 11, 2003 | 2.454 | 2.520 | 2.454 | 2.504 | 5,044,800 | +0.05(+2.21%) |
Dec 10, 2003 | 2.406 | 2.503 | 2.392 | 2.450 | 7,206,000 | +0.00(+0.10%) |
Dec 09, 2003 | 2.510 | 2.525 | 2.444 | 2.447 | 4,944,000 | -0.05(-2.00%) |
Dec 08, 2003 | 2.500 | 2.522 | 2.494 | 2.498 | 3,242,400 | +0.01(+0.44%) |
Dec 05, 2003 | 2.524 | 2.524 | 2.483 | 2.487 | 2,089,200 | -0.05(-1.91%) |
Dec 04, 2003 | 2.551 | 2.551 | 2.521 | 2.535 | 1,720,800 | -0.02(-0.62%) |
Dec 03, 2003 | 2.573 | 2.577 | 2.550 | 2.551 | 2,300,400 | -0.01(-0.26%) |
Dec 02, 2003 | 2.576 | 2.581 | 2.551 | 2.558 | 2,230,800 | -0.03(-1.22%) |
Dec 01, 2003 | 2.529 | 2.625 | 2.529 | 2.589 | 5,013,600 | +0.08(+3.15%) |
Nov 28, 2003 | 2.500 | 2.527 | 2.493 | 2.510 | 674,400 | +0.02(+0.63%) |
Nov 26, 2003 | 2.504 | 2.513 | 2.474 | 2.494 | 1,497,600 | +0.00(+0.17%) |
Nov 25, 2003 | 2.504 | 2.513 | 2.487 | 2.490 | 3,883,200 | -0.02(-0.67%) |
Nov 24, 2003 | 2.487 | 2.513 | 2.482 | 2.507 | 5,372,400 | +0.03(+1.25%) |
Nov 21, 2003 | 2.471 | 2.488 | 2.467 | 2.476 | 3,562,800 | +0.01(+0.20%) |
Nov 20, 2003 | 2.450 | 2.494 | 2.450 | 2.471 | 5,130,000 | +0.02(+0.85%) |
Nov 19, 2003 | 2.417 | 2.458 | 2.413 | 2.450 | 4,402,800 | +0.03(+1.38%) |
Nov 18, 2003 | 2.458 | 2.458 | 2.385 | 2.417 | 8,863,200 | +0.04(+1.58%) |
Nov 17, 2003 | 2.362 | 2.383 | 2.355 | 2.379 | 2,965,200 | +0.01(+0.28%) |
Nov 14, 2003 | 2.429 | 2.430 | 2.367 | 2.373 | 4,174,800 | -0.06(-2.53%) |
Nov 13, 2003 | 2.392 | 2.434 | 2.387 | 2.434 | 2,463,600 | +0.04(+1.81%) |
Nov 12, 2003 | 2.385 | 2.397 | 2.379 | 2.391 | 2,972,400 | +0.01(+0.38%) |
Nov 11, 2003 | 2.365 | 2.392 | 2.365 | 2.382 | 2,719,200 | +0.02(+0.81%) |
Nov 10, 2003 | 2.388 | 2.388 | 2.357 | 2.362 | 2,635,200 | -0.02(-1.01%) |
Nov 07, 2003 | 2.417 | 2.417 | 2.385 | 2.387 | 4,312,800 | -0.03(-1.38%) |
Nov 06, 2003 | 2.400 | 2.420 | 2.381 | 2.420 | 3,937,200 | +0.02(+1.04%) |
Nov 05, 2003 | 2.407 | 2.397 | 2.364 | 2.395 | 4,425,600 | +0.00(+0.21%) |
Nov 04, 2003 | 2.407 | 2.410 | 2.382 | 2.390 | 3,738,972 | -0.03(-1.14%) |