Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.937 | 1.956 | 1.927 | 1.930 | 3,709,352 | -0.01(-0.37%) |
Jan 29, 2004 | 1.940 | 1.947 | 1.921 | 1.937 | 5,678,425 | +0.01(+0.27%) |
Jan 28, 2004 | 1.999 | 1.999 | 1.932 | 1.932 | 4,430,932 | -0.06(-2.90%) |
Jan 27, 2004 | 2.023 | 2.031 | 1.978 | 1.990 | 2,404,919 | -0.01(-0.64%) |
Jan 26, 2004 | 2.009 | 2.024 | 1.996 | 2.003 | 2,953,609 | +0.01(+0.27%) |
Jan 23, 2004 | 1.983 | 2.002 | 1.979 | 1.997 | 1,938,015 | +0.00(+0.23%) |
Jan 22, 2004 | 1.985 | 1.996 | 1.970 | 1.993 | 1,850,017 | +0.02(+0.80%) |
Jan 21, 2004 | 2.012 | 2.013 | 1.961 | 1.977 | 4,072,730 | -0.05(-2.59%) |
Jan 20, 2004 | 2.014 | 2.044 | 2.014 | 2.029 | 2,420,448 | +0.05(+2.49%) |
Jan 16, 2004 | 1.987 | 1.990 | 1.973 | 1.980 | 1,969,073 | -0.01(-0.49%) |
Jan 15, 2004 | 2.012 | 2.012 | 1.987 | 1.990 | 1,804,465 | -0.03(-1.55%) |
Jan 14, 2004 | 2.033 | 2.038 | 2.016 | 2.021 | 1,140,861 | -0.02(-1.21%) |
Jan 13, 2004 | 2.056 | 2.056 | 2.040 | 2.046 | 1,446,264 | +0.01(+0.43%) |
Jan 12, 2004 | 2.030 | 2.038 | 2.016 | 2.037 | 1,520,803 | -0.00(-0.21%) |
Jan 09, 2004 | 2.012 | 2.054 | 2.001 | 2.041 | 3,331,481 | +0.02(+0.88%) |
Jan 08, 2004 | 2.043 | 2.043 | 2.013 | 2.024 | 1,650,211 | -0.01(-0.41%) |
Jan 07, 2004 | 2.064 | 2.064 | 2.017 | 2.032 | 3,308,705 | -0.04(-1.70%) |
Jan 06, 2004 | 2.075 | 2.075 | 2.056 | 2.067 | 2,683,405 | -0.01(-0.63%) |
Jan 05, 2004 | 2.080 | 2.086 | 2.059 | 2.080 | 1,733,032 | +0.02(+1.08%) |
Jan 02, 2004 | 2.067 | 2.084 | 2.051 | 2.058 | 1,602,589 | +0.02(+1.01%) |
Dec 31, 2003 | 2.046 | 2.052 | 2.037 | 2.037 | 1,543,579 | -0.00(-0.13%) |
Dec 30, 2003 | 2.028 | 2.055 | 2.020 | 2.040 | 1,617,083 | +0.01(+0.59%) |
Dec 29, 2003 | 2.006 | 2.028 | 2.005 | 2.028 | 1,460,758 | +0.03(+1.35%) |
Dec 26, 2003 | 2.004 | 2.013 | 1.993 | 2.001 | 461,727 | -0.00(-0.11%) |
Dec 24, 2003 | 1.993 | 2.015 | 1.991 | 2.003 | 889,292 | +0.01(+0.37%) |
Dec 23, 2003 | 1.982 | 1.999 | 1.979 | 1.996 | 3,208,284 | +0.01(+0.57%) |
Dec 22, 2003 | 1.950 | 1.986 | 1.950 | 1.985 | 3,994,050 | +0.05(+2.41%) |
Dec 19, 2003 | 1.937 | 1.943 | 1.928 | 1.938 | 2,455,647 | +0.00(+0.02%) |
Dec 18, 2003 | 1.940 | 1.942 | 1.934 | 1.938 | 3,108,899 | -0.00(-0.12%) |
Dec 17, 2003 | 1.924 | 1.942 | 1.915 | 1.940 | 5,847,173 | +0.02(+1.01%) |
Dec 16, 2003 | 1.913 | 1.928 | 1.911 | 1.921 | 5,676,355 | +0.01(+0.37%) |
Dec 15, 2003 | 1.945 | 1.948 | 1.914 | 1.914 | 2,646,136 | -0.02(-0.95%) |
Dec 12, 2003 | 1.931 | 1.949 | 1.921 | 1.932 | 3,629,637 | +0.01(+0.76%) |
Dec 11, 2003 | 1.871 | 1.919 | 1.871 | 1.917 | 3,247,624 | +0.02(+0.93%) |
Dec 10, 2003 | 1.908 | 1.909 | 1.885 | 1.900 | 3,706,246 | -0.01(-0.42%) |
Dec 09, 2003 | 1.900 | 1.911 | 1.890 | 1.908 | 5,159,758 | +0.01(+0.34%) |
Dec 08, 2003 | 1.927 | 1.932 | 1.894 | 1.901 | 2,548,821 | -0.03(-1.52%) |
Dec 05, 2003 | 1.916 | 1.942 | 1.916 | 1.931 | 1,859,334 | +0.01(+0.77%) |
Dec 04, 2003 | 1.930 | 1.930 | 1.910 | 1.916 | 2,310,710 | -0.01(-0.72%) |
Dec 03, 2003 | 1.926 | 1.938 | 1.926 | 1.930 | 5,966,229 | -0.00(-0.12%) |
Dec 02, 2003 | 1.934 | 1.936 | 1.934 | 1.932 | 6,415,533 | -0.00(-0.10%) |
Dec 01, 2003 | 1.931 | 1.940 | 1.926 | 1.934 | 6,583,246 | +0.02(+1.20%) |
Nov 28, 2003 | 1.919 | 1.919 | 1.907 | 1.911 | 726,755 | +0.01(+0.51%) |
Nov 26, 2003 | 1.921 | 1.925 | 1.897 | 1.901 | 3,530,251 | +0.00(+0.25%) |
Nov 25, 2003 | 1.905 | 1.916 | 1.883 | 1.896 | 1,997,025 | +0.01(+0.77%) |
Nov 24, 2003 | 1.871 | 1.888 | 1.851 | 1.882 | 2,349,015 | +0.01(+0.38%) |
Nov 21, 2003 | 1.914 | 1.914 | 1.869 | 1.875 | 1,511,486 | -0.04(-2.13%) |
Nov 20, 2003 | 1.888 | 1.932 | 1.888 | 1.916 | 2,101,586 | +0.03(+1.45%) |
Nov 19, 2003 | 1.904 | 1.911 | 1.877 | 1.888 | 1,308,574 | -0.02(-0.96%) |
Nov 18, 2003 | 1.899 | 1.908 | 1.896 | 1.907 | 1,755,808 | +0.01(+0.54%) |
Nov 17, 2003 | 1.905 | 1.906 | 1.889 | 1.896 | 1,518,732 | -0.02(-1.14%) |
Nov 14, 2003 | 1.938 | 1.941 | 1.919 | 1.918 | 2,170,949 | -0.03(-1.67%) |
Nov 13, 2003 | 1.932 | 1.956 | 1.930 | 1.951 | 1,693,692 | +0.02(+0.90%) |
Nov 12, 2003 | 1.951 | 1.951 | 1.926 | 1.933 | 2,624,395 | -0.00(-0.15%) |
Nov 11, 2003 | 1.963 | 1.963 | 1.934 | 1.936 | 2,006,342 | -0.03(-1.41%) |
Nov 10, 2003 | 1.963 | 1.970 | 1.956 | 1.964 | 2,001,166 | +0.01(+0.48%) |
Nov 07, 2003 | 1.946 | 1.957 | 1.946 | 1.955 | 2,304,498 | +0.01(+0.76%) |
Nov 06, 2003 | 1.928 | 1.931 | 1.922 | 1.940 | 3,274,541 | +0.01(+0.62%) |
Nov 05, 2003 | 1.906 | 1.936 | 1.906 | 1.928 | 3,715,564 | +0.01(+0.30%) |
Nov 04, 2003 | 1.914 | 1.924 | 1.908 | 1.922 | 2,480,493 | +0.01(+0.42%) |