Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.269 | 2.356 | 2.244 | 2.354 | 5,622,237 | +0.09(+3.76%) |
Jan 29, 2004 | 2.341 | 2.352 | 2.181 | 2.269 | 13,309,090 | +0.02(+0.99%) |
Jan 28, 2004 | 2.256 | 2.299 | 2.240 | 2.247 | 8,360,708 | -0.01(-0.43%) |
Jan 27, 2004 | 2.232 | 2.262 | 2.224 | 2.257 | 4,126,840 | +0.03(+1.18%) |
Jan 26, 2004 | 2.252 | 2.252 | 2.217 | 2.230 | 4,529,240 | -0.02(-0.97%) |
Jan 23, 2004 | 2.331 | 2.331 | 2.252 | 2.252 | 5,847,055 | -0.08(-3.39%) |
Jan 22, 2004 | 2.337 | 2.350 | 2.327 | 2.331 | 4,650,618 | -0.00(-0.18%) |
Jan 21, 2004 | 2.344 | 2.396 | 2.323 | 2.335 | 8,660,266 | -0.00(-0.09%) |
Jan 20, 2004 | 2.310 | 2.349 | 2.291 | 2.337 | 4,519,673 | +0.03(+1.18%) |
Jan 16, 2004 | 2.266 | 2.310 | 2.266 | 2.310 | 5,144,499 | +0.07(+2.91%) |
Jan 15, 2004 | 2.290 | 2.298 | 2.239 | 2.245 | 4,810,262 | -0.05(-1.99%) |
Jan 14, 2004 | 2.308 | 2.308 | 2.272 | 2.290 | 2,584,208 | -0.01(-0.33%) |
Jan 13, 2004 | 2.346 | 2.346 | 2.277 | 2.298 | 5,783,077 | -0.04(-1.65%) |
Jan 12, 2004 | 2.356 | 2.373 | 2.315 | 2.336 | 6,239,290 | -0.02(-0.92%) |
Jan 09, 2004 | 2.346 | 2.364 | 2.316 | 2.358 | 5,358,554 | -0.00(-0.16%) |
Jan 08, 2004 | 2.326 | 2.367 | 2.320 | 2.362 | 4,540,600 | +0.04(+1.88%) |
Jan 07, 2004 | 2.348 | 2.359 | 2.270 | 2.318 | 9,377,171 | -0.08(-3.45%) |
Jan 06, 2004 | 2.392 | 2.418 | 2.375 | 2.401 | 5,051,224 | +0.01(+0.31%) |
Jan 05, 2004 | 2.371 | 2.404 | 2.371 | 2.394 | 4,281,103 | +0.05(+2.14%) |
Jan 02, 2004 | 2.341 | 2.378 | 2.335 | 2.344 | 3,407,543 | +0.00(+0.09%) |
Dec 31, 2003 | 2.350 | 2.360 | 2.321 | 2.341 | 3,967,195 | +0.00(+0.12%) |
Dec 30, 2003 | 2.408 | 2.408 | 2.331 | 2.339 | 5,301,154 | -0.07(-2.98%) |
Dec 29, 2003 | 2.373 | 2.413 | 2.366 | 2.410 | 5,037,472 | +0.05(+2.14%) |
Dec 26, 2003 | 2.337 | 2.390 | 2.337 | 2.360 | 2,798,861 | +0.05(+1.97%) |
Dec 24, 2003 | 2.356 | 2.356 | 2.304 | 2.314 | 5,058,997 | -0.09(-3.77%) |
Dec 23, 2003 | 2.400 | 2.433 | 2.392 | 2.405 | 4,003,071 | -0.02(-0.66%) |
Dec 22, 2003 | 2.371 | 2.431 | 2.358 | 2.421 | 7,297,607 | +0.04(+1.65%) |
Dec 19, 2003 | 2.396 | 2.397 | 2.348 | 2.382 | 3,401,564 | -0.00(-0.16%) |
Dec 18, 2003 | 2.315 | 2.407 | 2.315 | 2.385 | 8,388,212 | +0.07(+3.18%) |
Dec 17, 2003 | 2.225 | 2.320 | 2.225 | 2.312 | 9,358,636 | +0.11(+4.82%) |
Dec 16, 2003 | 2.231 | 2.233 | 2.199 | 2.206 | 5,068,563 | -0.02(-0.96%) |
Dec 15, 2003 | 2.209 | 2.249 | 2.208 | 2.227 | 8,556,826 | +0.02(+0.79%) |
Dec 12, 2003 | 2.225 | 2.231 | 2.169 | 2.209 | 9,197,198 | -0.01(-0.49%) |
Dec 11, 2003 | 2.214 | 2.258 | 2.211 | 2.220 | 9,594,814 | +0.01(+0.57%) |
Dec 10, 2003 | 2.171 | 2.223 | 2.164 | 2.208 | 8,940,690 | +0.05(+2.15%) |
Dec 09, 2003 | 2.180 | 2.211 | 2.158 | 2.161 | 8,037,832 | -0.02(-0.84%) |
Dec 08, 2003 | 2.154 | 2.174 | 2.144 | 2.180 | 7,195,961 | +0.03(+1.50%) |
Dec 05, 2003 | 2.172 | 2.178 | 2.127 | 2.147 | 5,592,939 | -0.04(-1.61%) |
Dec 04, 2003 | 2.167 | 2.201 | 2.167 | 2.183 | 7,050,069 | +0.01(+0.68%) |
Dec 03, 2003 | 2.216 | 2.216 | 2.160 | 2.168 | 10,373,903 | -0.03(-1.54%) |
Dec 02, 2003 | 2.329 | 2.329 | 2.209 | 2.202 | 12,889,949 | -0.17(-7.08%) |
Dec 01, 2003 | 2.333 | 2.381 | 2.300 | 2.369 | 5,941,526 | +0.02(+1.00%) |
Nov 28, 2003 | 2.348 | 2.352 | 2.339 | 2.346 | 749,791 | -0.00(-0.16%) |
Nov 26, 2003 | 2.351 | 2.354 | 2.329 | 2.350 | 1,720,214 | +0.01(+0.38%) |
Nov 25, 2003 | 2.304 | 2.352 | 2.303 | 2.341 | 3,499,622 | +0.04(+1.80%) |
Nov 24, 2003 | 2.244 | 2.317 | 2.244 | 2.300 | 3,562,404 | +0.06(+2.63%) |
Nov 21, 2003 | 2.215 | 2.241 | 2.214 | 2.241 | 2,077,770 | +0.03(+1.19%) |
Nov 20, 2003 | 2.255 | 2.255 | 2.208 | 2.214 | 2,901,105 | -0.05(-2.34%) |
Nov 19, 2003 | 2.277 | 2.282 | 2.253 | 2.267 | 1,800,335 | +0.00(+0.07%) |
Nov 18, 2003 | 2.277 | 2.300 | 2.262 | 2.266 | 2,286,444 | -0.01(-0.51%) |
Nov 17, 2003 | 2.276 | 2.300 | 2.243 | 2.277 | 3,834,457 | -0.03(-1.21%) |
Nov 14, 2003 | 2.280 | 2.326 | 2.289 | 2.305 | 3,394,389 | +0.03(+1.14%) |
Nov 13, 2003 | 2.265 | 2.281 | 2.250 | 2.280 | 2,651,773 | +0.01(+0.65%) |
Nov 12, 2003 | 2.246 | 2.272 | 2.239 | 2.265 | 3,296,330 | +0.02(+0.84%) |
Nov 11, 2003 | 2.210 | 2.248 | 2.203 | 2.246 | 2,832,344 | +0.03(+1.17%) |
Nov 10, 2003 | 2.257 | 2.270 | 2.218 | 2.220 | 3,128,314 | -0.05(-2.17%) |
Nov 07, 2003 | 2.295 | 2.296 | 2.267 | 2.270 | 4,452,706 | -0.03(-1.13%) |
Nov 06, 2003 | 2.278 | 2.295 | 2.265 | 2.295 | 2,359,988 | +0.02(+0.86%) |
Nov 05, 2003 | 2.246 | 2.290 | 2.265 | 2.276 | 3,099,016 | +0.00(+0.06%) |
Nov 04, 2003 | 2.246 | 2.288 | 2.216 | 2.275 | 6,947,824 | +0.02(+1.08%) |