Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.517 | 2.667 | 2.507 | 2.622 | 35,655,200 | +0.09(+3.76%) |
Jan 29, 2004 | 2.604 | 2.608 | 2.453 | 2.527 | 56,851,196 | -0.04(-1.60%) |
Jan 28, 2004 | 2.683 | 2.728 | 2.527 | 2.568 | 49,620,196 | -0.12(-4.37%) |
Jan 27, 2004 | 2.714 | 2.841 | 2.675 | 2.685 | 70,323,400 | -0.04(-1.41%) |
Jan 26, 2004 | 2.732 | 2.753 | 2.688 | 2.724 | 31,313,798 | -0.04(-1.60%) |
Jan 23, 2004 | 2.768 | 2.812 | 2.681 | 2.768 | 54,605,596 | -0.01(-0.21%) |
Jan 22, 2004 | 2.708 | 2.829 | 2.615 | 2.774 | 166,314,400 | +0.42(+18.02%) |
Jan 21, 2004 | 2.429 | 2.441 | 2.344 | 2.350 | 42,453,600 | -0.07(-2.88%) |
Jan 20, 2004 | 2.352 | 2.472 | 2.328 | 2.420 | 40,958,400 | +0.08(+3.34%) |
Jan 16, 2004 | 2.320 | 2.341 | 2.297 | 2.341 | 24,084,198 | +0.03(+1.19%) |
Jan 15, 2004 | 2.319 | 2.338 | 2.268 | 2.314 | 16,056,305 | -0.01(-0.48%) |
Jan 14, 2004 | 2.320 | 2.362 | 2.293 | 2.325 | 23,080,006 | -0.01(-0.32%) |
Jan 13, 2004 | 2.299 | 2.340 | 2.264 | 2.333 | 32,991,012 | +0.04(+1.97%) |
Jan 12, 2004 | 2.223 | 2.307 | 2.183 | 2.288 | 26,874,986 | +0.07(+3.31%) |
Jan 09, 2004 | 2.169 | 2.289 | 2.158 | 2.214 | 33,029,134 | -0.00(-0.10%) |
Jan 08, 2004 | 2.270 | 2.282 | 2.146 | 2.216 | 37,177,196 | -0.01(-0.29%) |
Jan 07, 2004 | 2.154 | 2.235 | 2.125 | 2.223 | 68,442,664 | +0.09(+4.41%) |
Jan 06, 2004 | 1.973 | 2.170 | 1.969 | 2.129 | 52,639,996 | +0.13(+6.64%) |
Jan 05, 2004 | 1.946 | 2.031 | 1.938 | 1.996 | 25,211,198 | +0.04(+1.95%) |
Jan 02, 2004 | 2.054 | 2.064 | 1.921 | 1.958 | 50,233,396 | +0.01(+0.26%) |
Dec 31, 2003 | 2.023 | 2.046 | 1.940 | 1.953 | 16,801,400 | -0.08(-3.70%) |
Dec 30, 2003 | 2.083 | 2.083 | 2.013 | 2.028 | 15,586,913 | -0.05(-2.61%) |
Dec 29, 2003 | 2.090 | 2.115 | 2.074 | 2.083 | 16,269,133 | +0.00(+0.19%) |
Dec 26, 2003 | 2.032 | 2.106 | 2.025 | 2.079 | 11,886,699 | +0.04(+2.14%) |
Dec 24, 2003 | 1.968 | 2.088 | 1.959 | 2.035 | 27,524,586 | +0.08(+3.85%) |
Dec 23, 2003 | 1.857 | 1.980 | 1.818 | 1.960 | 29,043,558 | +0.10(+5.58%) |
Dec 22, 2003 | 1.814 | 1.866 | 1.805 | 1.856 | 18,928,588 | +0.03(+1.76%) |
Dec 19, 2003 | 1.828 | 1.850 | 1.798 | 1.824 | 18,169,228 | -0.00(-0.19%) |
Dec 18, 2003 | 1.796 | 1.850 | 1.777 | 1.827 | 44,232,580 | +0.02(+1.34%) |
Dec 17, 2003 | 1.590 | 1.810 | 1.538 | 1.803 | 64,389,960 | +0.20(+12.70%) |
Dec 16, 2003 | 1.606 | 1.621 | 1.560 | 1.600 | 19,338,592 | -0.02(-1.15%) |
Dec 15, 2003 | 1.729 | 1.741 | 1.606 | 1.619 | 14,270,829 | -0.05(-3.18%) |
Dec 12, 2003 | 1.710 | 1.711 | 1.651 | 1.672 | 11,702,319 | -0.02(-1.33%) |
Dec 11, 2003 | 1.608 | 1.695 | 1.607 | 1.694 | 18,051,600 | +0.09(+5.31%) |
Dec 10, 2003 | 1.616 | 1.689 | 1.586 | 1.609 | 25,678,140 | -0.01(-0.86%) |
Dec 09, 2003 | 1.700 | 1.709 | 1.618 | 1.623 | 14,681,449 | -0.06(-3.75%) |
Dec 08, 2003 | 1.688 | 1.731 | 1.628 | 1.686 | 20,140,694 | -0.01(-0.55%) |
Dec 05, 2003 | 1.716 | 1.731 | 1.667 | 1.695 | 10,576,594 | -0.02(-1.19%) |
Dec 04, 2003 | 1.785 | 1.809 | 1.666 | 1.716 | 28,812,530 | -0.06(-3.48%) |
Dec 03, 2003 | 1.837 | 1.866 | 1.770 | 1.778 | 18,344,732 | -0.04(-2.22%) |
Dec 02, 2003 | 1.802 | 1.851 | 1.786 | 1.818 | 15,822,967 | +0.01(+0.39%) |
Dec 01, 2003 | 1.765 | 1.821 | 1.757 | 1.811 | 18,168,486 | +0.06(+3.47%) |
Nov 28, 2003 | 1.726 | 1.754 | 1.714 | 1.750 | 5,107,606 | +0.02(+1.43%) |
Nov 26, 2003 | 1.724 | 1.762 | 1.702 | 1.725 | 14,037,645 | +0.01(+0.63%) |
Nov 25, 2003 | 1.684 | 1.746 | 1.677 | 1.715 | 16,876,776 | +0.04(+2.59%) |
Nov 24, 2003 | 1.622 | 1.679 | 1.622 | 1.671 | 13,980,287 | +0.04(+2.52%) |
Nov 21, 2003 | 1.627 | 1.679 | 1.616 | 1.630 | 21,930,468 | +0.00(+0.20%) |
Nov 20, 2003 | 1.590 | 1.682 | 1.579 | 1.627 | 29,467,296 | -0.03(-1.90%) |
Nov 19, 2003 | 1.664 | 1.711 | 1.629 | 1.659 | 23,121,180 | -0.00(-0.28%) |
Nov 18, 2003 | 1.614 | 1.700 | 1.597 | 1.663 | 39,228,320 | +0.07(+4.28%) |
Nov 17, 2003 | 1.655 | 1.657 | 1.578 | 1.595 | 31,708,416 | -0.08(-4.51%) |
Nov 14, 2003 | 1.728 | 1.766 | 1.663 | 1.670 | 18,920,832 | -0.06(-3.57%) |
Nov 13, 2003 | 1.814 | 1.814 | 1.721 | 1.732 | 23,829,342 | -0.06(-3.46%) |
Nov 12, 2003 | 1.679 | 1.803 | 1.663 | 1.794 | 34,344,308 | +0.11(+6.82%) |
Nov 11, 2003 | 1.675 | 1.712 | 1.641 | 1.680 | 26,290,584 | +0.02(+0.92%) |
Nov 10, 2003 | 1.674 | 1.713 | 1.641 | 1.664 | 48,502,996 | -0.01(-0.60%) |
Nov 07, 2003 | 1.827 | 1.887 | 1.651 | 1.674 | 103,043,608 | -0.14(-7.77%) |
Nov 06, 2003 | 1.971 | 2.024 | 1.787 | 1.815 | 109,587,712 | -0.28(-13.44%) |
Nov 05, 2003 | 2.116 | 2.142 | 2.070 | 2.097 | 17,276,882 | -0.03(-1.48%) |
Nov 04, 2003 | 2.073 | 2.163 | 2.066 | 2.129 | 15,483,915 | +0.03(+1.62%) |