Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.901 | 3.115 | 2.778 | 2.885 | 163,354 | -0.17(-5.53%) |
Jan 29, 2004 | 3.085 | 3.269 | 2.947 | 3.054 | 189,027 | -0.02(-0.50%) |
Jan 28, 2004 | 3.100 | 3.300 | 3.039 | 3.069 | 291,848 | +0.00(+0.00%) |
Jan 27, 2004 | 2.931 | 3.238 | 2.931 | 3.069 | 398,319 | +0.14(+4.71%) |
Jan 26, 2004 | 3.039 | 3.054 | 2.931 | 2.931 | 66,006 | -0.03(-1.04%) |
Jan 23, 2004 | 3.008 | 3.023 | 2.916 | 2.962 | 215,938 | +0.05(+1.58%) |
Jan 22, 2004 | 2.885 | 3.008 | 2.885 | 2.916 | 78,191 | -0.03(-1.04%) |
Jan 21, 2004 | 2.916 | 3.023 | 2.916 | 2.947 | 52,779 | -0.00(-0.05%) |
Jan 20, 2004 | 3.069 | 3.069 | 2.893 | 2.948 | 133,902 | +0.00(+0.10%) |
Jan 16, 2004 | 2.916 | 3.161 | 2.885 | 2.945 | 276,731 | +0.03(+1.00%) |
Jan 15, 2004 | 2.778 | 2.947 | 2.670 | 2.916 | 62,816 | +0.03(+1.06%) |
Jan 14, 2004 | 2.916 | 2.916 | 2.762 | 2.885 | 96,117 | +0.08(+2.73%) |
Jan 13, 2004 | 2.578 | 2.901 | 2.502 | 2.808 | 144,198 | +0.18(+7.02%) |
Jan 12, 2004 | 2.732 | 2.808 | 2.471 | 2.624 | 124,296 | -0.15(-5.52%) |
Jan 09, 2004 | 2.716 | 2.839 | 2.701 | 2.778 | 128,344 | -0.03(-1.09%) |
Jan 08, 2004 | 3.008 | 3.008 | 2.701 | 2.808 | 125,804 | -0.05(-1.61%) |
Jan 07, 2004 | 3.023 | 3.023 | 2.824 | 2.855 | 150,086 | -0.17(-5.58%) |
Jan 06, 2004 | 2.686 | 3.023 | 2.686 | 3.023 | 189,613 | +0.33(+12.44%) |
Jan 05, 2004 | 2.855 | 2.916 | 2.655 | 2.689 | 278,556 | +0.00(+0.11%) |
Jan 02, 2004 | 2.578 | 2.808 | 2.471 | 2.686 | 357,659 | +0.23(+9.37%) |
Dec 31, 2003 | 2.225 | 2.624 | 2.225 | 2.456 | 396,038 | +0.23(+10.35%) |
Dec 30, 2003 | 2.164 | 2.271 | 2.118 | 2.225 | 139,644 | +0.05(+2.11%) |
Dec 29, 2003 | 2.210 | 2.241 | 2.118 | 2.179 | 174,198 | -0.02(-0.70%) |
Dec 26, 2003 | 2.302 | 2.302 | 2.149 | 2.195 | 79,114 | +0.02(+0.70%) |
Dec 24, 2003 | 2.149 | 2.225 | 2.133 | 2.179 | 84,720 | -0.02(-0.70%) |
Dec 23, 2003 | 2.118 | 2.225 | 2.103 | 2.195 | 82,555 | +0.06(+2.88%) |
Dec 22, 2003 | 2.179 | 2.241 | 2.118 | 2.133 | 128,951 | -0.08(-3.47%) |
Dec 19, 2003 | 2.179 | 2.287 | 2.149 | 2.210 | 99,483 | -0.02(-0.69%) |
Dec 18, 2003 | 2.225 | 2.317 | 2.149 | 2.225 | 163,624 | +0.06(+2.84%) |
Dec 17, 2003 | 2.118 | 2.210 | 2.118 | 2.164 | 50,465 | -0.02(-0.70%) |
Dec 16, 2003 | 2.225 | 2.241 | 2.103 | 2.179 | 133,770 | +0.00(+0.00%) |
Dec 15, 2003 | 2.287 | 2.379 | 2.179 | 2.179 | 144,866 | -0.09(-4.05%) |
Dec 12, 2003 | 2.103 | 2.287 | 2.103 | 2.271 | 151,414 | +0.15(+7.25%) |
Dec 11, 2003 | 2.179 | 2.271 | 2.118 | 2.118 | 123,802 | -0.06(-2.82%) |
Dec 10, 2003 | 2.317 | 2.317 | 2.164 | 2.179 | 111,724 | -0.14(-5.96%) |
Dec 09, 2003 | 2.379 | 2.425 | 2.256 | 2.317 | 144,030 | +0.00(+0.00%) |
Dec 08, 2003 | 2.363 | 2.440 | 2.256 | 2.317 | 165,817 | -0.03(-1.31%) |
Dec 05, 2003 | 2.457 | 2.457 | 2.394 | 2.348 | 49,498 | -0.09(-3.77%) |
Dec 04, 2003 | 2.566 | 2.609 | 2.394 | 2.440 | 46,215 | -0.11(-4.22%) |
Dec 03, 2003 | 2.502 | 2.609 | 2.471 | 2.548 | 81,388 | +0.05(+1.84%) |
Dec 02, 2003 | 2.486 | 2.640 | 2.471 | 2.502 | 114,744 | -0.18(-6.86%) |
Dec 01, 2003 | 2.456 | 2.686 | 2.440 | 2.686 | 154,990 | +0.26(+10.76%) |
Nov 28, 2003 | 2.409 | 2.502 | 2.302 | 2.425 | 118,579 | +0.03(+1.28%) |
Nov 26, 2003 | 2.670 | 2.716 | 2.379 | 2.394 | 252,131 | -0.25(-9.30%) |
Nov 25, 2003 | 2.409 | 2.670 | 2.287 | 2.640 | 253,224 | +0.32(+13.91%) |
Nov 24, 2003 | 2.425 | 2.456 | 2.241 | 2.317 | 140,732 | -0.02(-0.66%) |
Nov 21, 2003 | 2.456 | 2.456 | 2.333 | 2.333 | 58,395 | -0.12(-5.00%) |
Nov 20, 2003 | 2.302 | 2.486 | 2.103 | 2.456 | 117,853 | +0.02(+0.63%) |
Nov 19, 2003 | 2.505 | 2.548 | 2.302 | 2.440 | 172,696 | -0.06(-2.45%) |
Nov 18, 2003 | 2.563 | 2.640 | 2.409 | 2.502 | 128,060 | +0.00(+0.00%) |
Nov 17, 2003 | 2.532 | 2.594 | 2.333 | 2.502 | 238,727 | -0.06(-2.40%) |
Nov 14, 2003 | 2.578 | 2.762 | 2.471 | 2.563 | 304,480 | -0.06(-2.34%) |
Nov 13, 2003 | 2.686 | 2.716 | 2.578 | 2.624 | 260,004 | -0.09(-3.39%) |
Nov 12, 2003 | 2.655 | 2.901 | 2.471 | 2.716 | 992,470 | -0.06(-2.21%) |
Nov 11, 2003 | 3.300 | 3.300 | 2.732 | 2.778 | 1,210,580 | -1.06(-27.60%) |
Nov 07, 2003 | 3.791 | 3.837 | 3.683 | 3.837 | 153,122 | +0.12(+3.31%) |
Nov 06, 2003 | 3.838 | 3.838 | 3.683 | 3.714 | 113,789 | -0.20(-5.10%) |
Nov 05, 2003 | 3.852 | 3.913 | 3.745 | 3.913 | 221,535 | +0.11(+2.82%) |
Nov 04, 2003 | 4.082 | 4.082 | 3.683 | 3.806 | 234,427 | -0.11(-2.75%) |