Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.488 | 2.538 | 2.466 | 2.531 | 1,522,400 | +0.02(+0.90%) |
Jan 29, 2004 | 2.479 | 2.546 | 2.454 | 2.508 | 1,124,400 | +0.02(+0.73%) |
Jan 28, 2004 | 2.567 | 2.618 | 2.478 | 2.490 | 1,591,200 | -0.06(-2.28%) |
Jan 27, 2004 | 2.549 | 2.625 | 2.547 | 2.548 | 2,582,000 | +0.00(+0.17%) |
Jan 26, 2004 | 2.515 | 2.544 | 2.488 | 2.544 | 1,491,600 | +0.02(+0.62%) |
Jan 23, 2004 | 2.491 | 2.542 | 2.466 | 2.528 | 2,077,200 | +0.06(+2.53%) |
Jan 22, 2004 | 2.488 | 2.527 | 2.454 | 2.466 | 1,458,400 | -0.01(-0.60%) |
Jan 21, 2004 | 2.447 | 2.512 | 2.425 | 2.481 | 1,636,800 | +0.06(+2.43%) |
Jan 20, 2004 | 2.531 | 2.544 | 2.416 | 2.422 | 2,775,200 | -0.08(-3.32%) |
Jan 16, 2004 | 2.484 | 2.538 | 2.454 | 2.505 | 2,072,800 | +0.04(+1.73%) |
Jan 15, 2004 | 2.458 | 2.494 | 2.393 | 2.462 | 1,769,108 | +0.01(+0.33%) |
Jan 14, 2004 | 2.394 | 2.456 | 2.381 | 2.454 | 3,146,556 | +0.07(+3.10%) |
Jan 13, 2004 | 2.445 | 2.483 | 2.364 | 2.381 | 6,026,760 | -0.15(-6.11%) |
Jan 12, 2004 | 2.524 | 2.555 | 2.506 | 2.536 | 2,103,620 | +0.02(+0.85%) |
Jan 09, 2004 | 2.491 | 2.564 | 2.439 | 2.514 | 2,127,644 | +0.01(+0.52%) |
Jan 08, 2004 | 2.611 | 2.631 | 2.466 | 2.501 | 5,108,324 | +0.00(+0.05%) |
Jan 07, 2004 | 2.482 | 2.513 | 2.438 | 2.500 | 1,642,332 | +0.03(+1.06%) |
Jan 06, 2004 | 2.384 | 2.520 | 2.375 | 2.474 | 4,530,000 | +0.13(+5.49%) |
Jan 05, 2004 | 2.314 | 2.362 | 2.306 | 2.345 | 1,696,000 | +0.05(+2.18%) |
Jan 02, 2004 | 2.360 | 2.369 | 2.291 | 2.295 | 1,503,200 | -0.02(-0.89%) |
Dec 31, 2003 | 2.394 | 2.402 | 2.316 | 2.316 | 2,130,400 | -0.06(-2.35%) |
Dec 30, 2003 | 2.370 | 2.403 | 2.346 | 2.371 | 1,543,680 | +0.01(+0.37%) |
Dec 29, 2003 | 2.323 | 2.368 | 2.315 | 2.362 | 1,736,532 | +0.05(+2.19%) |
Dec 26, 2003 | 2.296 | 2.324 | 2.282 | 2.312 | 980,840 | +0.02(+0.98%) |
Dec 24, 2003 | 2.300 | 2.312 | 2.271 | 2.289 | 514,440 | -0.02(-0.87%) |
Dec 23, 2003 | 2.308 | 2.339 | 2.274 | 2.309 | 2,454,456 | +0.00(+0.05%) |
Dec 22, 2003 | 2.328 | 2.355 | 2.293 | 2.308 | 1,928,144 | -0.02(-0.83%) |
Dec 19, 2003 | 2.357 | 2.361 | 2.292 | 2.328 | 1,837,904 | -0.02(-0.69%) |
Dec 18, 2003 | 2.304 | 2.356 | 2.281 | 2.344 | 1,873,864 | +0.06(+2.71%) |
Dec 17, 2003 | 2.193 | 2.297 | 2.156 | 2.282 | 4,037,120 | +0.10(+4.52%) |
Dec 16, 2003 | 2.207 | 2.211 | 2.036 | 2.183 | 5,368,988 | -0.03(-1.55%) |
Dec 15, 2003 | 2.341 | 2.344 | 2.203 | 2.217 | 2,650,344 | -0.06(-2.50%) |
Dec 12, 2003 | 2.277 | 2.319 | 2.261 | 2.274 | 2,149,104 | +0.02(+0.86%) |
Dec 11, 2003 | 2.191 | 2.278 | 2.138 | 2.255 | 3,815,600 | +0.05(+2.44%) |
Dec 10, 2003 | 2.286 | 2.296 | 2.186 | 2.201 | 2,245,248 | -0.08(-3.48%) |
Dec 09, 2003 | 2.292 | 2.333 | 2.277 | 2.281 | 2,403,684 | -0.01(-0.33%) |
Dec 08, 2003 | 2.260 | 2.304 | 2.172 | 2.288 | 3,848,536 | +0.04(+1.64%) |
Dec 05, 2003 | 2.231 | 2.275 | 2.179 | 2.251 | 3,168,116 | +0.02(+0.92%) |
Dec 04, 2003 | 2.391 | 2.391 | 2.162 | 2.231 | 6,628,852 | -0.16(-6.60%) |
Dec 03, 2003 | 2.482 | 2.485 | 2.384 | 2.388 | 2,573,856 | -0.08(-3.41%) |
Dec 02, 2003 | 2.525 | 2.581 | 2.454 | 2.473 | 3,485,120 | -0.05(-1.96%) |
Dec 01, 2003 | 2.471 | 2.540 | 2.380 | 2.522 | 4,233,900 | +0.08(+3.36%) |
Nov 28, 2003 | 2.420 | 2.458 | 2.400 | 2.440 | 957,636 | +0.04(+1.67%) |
Nov 26, 2003 | 2.441 | 2.463 | 2.350 | 2.400 | 2,847,728 | -0.02(-0.72%) |
Nov 25, 2003 | 2.355 | 2.430 | 2.351 | 2.417 | 3,054,028 | +0.07(+3.17%) |
Nov 24, 2003 | 2.276 | 2.350 | 2.261 | 2.343 | 2,089,128 | +0.09(+4.14%) |
Nov 21, 2003 | 2.238 | 2.279 | 2.225 | 2.250 | 1,678,204 | +0.01(+0.53%) |
Nov 20, 2003 | 2.190 | 2.275 | 2.136 | 2.238 | 2,331,596 | +0.05(+2.08%) |
Nov 19, 2003 | 2.219 | 2.219 | 2.172 | 2.192 | 2,392,456 | -0.02(-0.68%) |
Nov 18, 2003 | 2.233 | 2.266 | 2.200 | 2.208 | 2,263,340 | -0.01(-0.31%) |
Nov 17, 2003 | 2.237 | 2.252 | 2.161 | 2.214 | 2,908,204 | -0.04(-1.69%) |
Nov 14, 2003 | 2.303 | 2.340 | 2.250 | 2.252 | 5,422,720 | -0.10(-4.30%) |
Nov 13, 2003 | 2.284 | 2.370 | 2.193 | 2.354 | 4,897,672 | +0.10(+4.61%) |
Nov 12, 2003 | 2.250 | 2.288 | 2.211 | 2.250 | 2,286,948 | -0.00(-0.06%) |
Nov 11, 2003 | 2.125 | 2.256 | 2.121 | 2.251 | 2,929,644 | +0.10(+4.86%) |
Nov 10, 2003 | 2.202 | 2.202 | 2.129 | 2.147 | 1,926,468 | -0.05(-2.05%) |
Nov 07, 2003 | 2.209 | 2.244 | 2.144 | 2.192 | 2,774,992 | +0.00(+0.23%) |
Nov 06, 2003 | 2.122 | 2.219 | 2.066 | 2.187 | 6,104,556 | +0.11(+5.42%) |
Nov 05, 2003 | 2.141 | 2.143 | 2.039 | 2.074 | 3,955,924 | -0.06(-2.75%) |
Nov 04, 2003 | 2.094 | 2.156 | 2.039 | 2.133 | 4,162,576 | -0.07(-3.37%) |