Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.475 | 2.487 | 2.372 | 2.373 | 396,400 | -0.08(-3.16%) |
Jan 29, 2004 | 2.572 | 2.593 | 2.438 | 2.450 | 351,600 | -0.13(-5.18%) |
Jan 28, 2004 | 2.659 | 2.734 | 2.579 | 2.584 | 222,400 | -0.05(-1.90%) |
Jan 27, 2004 | 2.666 | 2.712 | 2.628 | 2.634 | 240,000 | -0.05(-2.00%) |
Jan 26, 2004 | 2.755 | 2.756 | 2.668 | 2.688 | 352,800 | -0.01(-0.21%) |
Jan 23, 2004 | 2.750 | 2.750 | 2.657 | 2.693 | 216,000 | -0.02(-0.67%) |
Jan 22, 2004 | 2.775 | 2.780 | 2.711 | 2.711 | 161,600 | -0.04(-1.59%) |
Jan 21, 2004 | 2.774 | 2.786 | 2.700 | 2.755 | 133,200 | +0.02(+0.85%) |
Jan 20, 2004 | 2.703 | 2.753 | 2.680 | 2.732 | 184,400 | +0.05(+2.03%) |
Jan 16, 2004 | 2.778 | 2.778 | 2.677 | 2.678 | 164,000 | -0.09(-3.26%) |
Jan 15, 2004 | 2.777 | 2.777 | 2.675 | 2.768 | 142,120 | -0.00(-0.12%) |
Jan 14, 2004 | 2.732 | 2.777 | 2.732 | 2.771 | 117,840 | +0.04(+1.33%) |
Jan 13, 2004 | 2.781 | 2.784 | 2.686 | 2.735 | 185,736 | -0.05(-1.66%) |
Jan 12, 2004 | 2.661 | 2.784 | 2.661 | 2.781 | 268,096 | +0.09(+3.25%) |
Jan 09, 2004 | 2.715 | 2.749 | 2.664 | 2.694 | 344,288 | -0.03(-1.17%) |
Jan 08, 2004 | 2.652 | 2.742 | 2.614 | 2.726 | 291,740 | +0.09(+3.34%) |
Jan 07, 2004 | 2.547 | 2.651 | 2.542 | 2.638 | 370,588 | +0.09(+3.56%) |
Jan 06, 2004 | 2.547 | 2.605 | 2.514 | 2.547 | 245,600 | +0.01(+0.54%) |
Jan 05, 2004 | 2.496 | 2.556 | 2.495 | 2.533 | 250,000 | +0.05(+1.99%) |
Jan 02, 2004 | 2.471 | 2.562 | 2.471 | 2.484 | 150,000 | +0.00(+0.10%) |
Dec 31, 2003 | 2.561 | 2.561 | 2.474 | 2.481 | 322,800 | -0.07(-2.74%) |
Dec 30, 2003 | 2.546 | 2.551 | 2.513 | 2.551 | 160,004 | +0.01(+0.27%) |
Dec 29, 2003 | 2.547 | 2.547 | 2.516 | 2.544 | 206,336 | +0.03(+1.19%) |
Dec 26, 2003 | 2.502 | 2.551 | 2.502 | 2.514 | 153,724 | -0.02(-0.86%) |
Dec 24, 2003 | 2.534 | 2.541 | 2.519 | 2.536 | 222,644 | -0.00(-0.20%) |
Dec 23, 2003 | 2.480 | 2.557 | 2.480 | 2.541 | 270,688 | +0.03(+1.02%) |
Dec 22, 2003 | 2.561 | 2.561 | 2.469 | 2.516 | 367,036 | -0.04(-1.71%) |
Dec 19, 2003 | 2.527 | 2.560 | 2.465 | 2.559 | 214,844 | +0.05(+1.87%) |
Dec 18, 2003 | 2.463 | 2.531 | 2.442 | 2.513 | 108,748 | +0.08(+3.29%) |
Dec 17, 2003 | 2.474 | 2.489 | 2.405 | 2.433 | 108,820 | -0.02(-0.64%) |
Dec 16, 2003 | 2.469 | 2.473 | 2.375 | 2.448 | 220,020 | -0.03(-1.09%) |
Dec 15, 2003 | 2.544 | 2.569 | 2.471 | 2.475 | 519,696 | -0.03(-1.15%) |
Dec 12, 2003 | 2.494 | 2.506 | 2.468 | 2.504 | 164,580 | +0.04(+1.55%) |
Dec 11, 2003 | 2.384 | 2.519 | 2.384 | 2.466 | 244,800 | +0.09(+3.63%) |
Dec 10, 2003 | 2.435 | 2.453 | 2.364 | 2.379 | 282,548 | -0.06(-2.38%) |
Dec 09, 2003 | 2.401 | 2.447 | 2.356 | 2.438 | 683,844 | +0.02(+0.83%) |
Dec 08, 2003 | 2.422 | 2.423 | 2.384 | 2.417 | 215,972 | +0.01(+0.29%) |
Dec 05, 2003 | 2.472 | 2.472 | 2.401 | 2.411 | 183,372 | -0.06(-2.48%) |
Dec 04, 2003 | 2.421 | 2.481 | 2.396 | 2.472 | 278,616 | +0.04(+1.72%) |
Dec 03, 2003 | 2.527 | 2.546 | 2.396 | 2.430 | 270,016 | -0.13(-5.17%) |
Dec 02, 2003 | 2.592 | 2.597 | 2.529 | 2.562 | 248,232 | -0.02(-0.70%) |
Dec 01, 2003 | 2.422 | 2.596 | 2.399 | 2.581 | 520,176 | +0.17(+7.05%) |
Nov 28, 2003 | 2.465 | 2.465 | 2.406 | 2.411 | 62,916 | -0.05(-1.86%) |
Nov 26, 2003 | 2.483 | 2.483 | 2.429 | 2.456 | 171,776 | -0.01(-0.51%) |
Nov 25, 2003 | 2.473 | 2.484 | 2.409 | 2.469 | 378,752 | -0.01(-0.30%) |
Nov 24, 2003 | 2.417 | 2.482 | 2.406 | 2.476 | 348,976 | +0.04(+1.69%) |
Nov 21, 2003 | 2.362 | 2.438 | 2.407 | 2.435 | 345,876 | +0.07(+3.07%) |
Nov 20, 2003 | 2.397 | 2.397 | 2.362 | 2.362 | 240,048 | -0.02(-0.97%) |
Nov 19, 2003 | 2.375 | 2.414 | 2.375 | 2.386 | 130,020 | +0.00(+0.05%) |
Nov 18, 2003 | 2.317 | 2.439 | 2.317 | 2.384 | 136,716 | +0.04(+1.65%) |
Nov 17, 2003 | 2.416 | 2.421 | 2.328 | 2.346 | 122,860 | -0.08(-3.25%) |
Nov 14, 2003 | 2.471 | 2.473 | 2.421 | 2.424 | 194,796 | -0.03(-1.17%) |
Nov 13, 2003 | 2.455 | 2.459 | 2.411 | 2.453 | 256,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.430 | 2.456 | 2.376 | 2.453 | 215,948 | +0.01(+0.46%) |
Nov 11, 2003 | 2.538 | 2.541 | 2.438 | 2.442 | 346,968 | -0.09(-3.63%) |
Nov 10, 2003 | 2.515 | 2.556 | 2.456 | 2.534 | 266,836 | +0.03(+1.20%) |
Nov 07, 2003 | 2.500 | 2.516 | 2.483 | 2.504 | 278,628 | +0.01(+0.20%) |
Nov 06, 2003 | 2.482 | 2.499 | 2.428 | 2.499 | 178,556 | +0.02(+1.01%) |
Nov 05, 2003 | 2.353 | 2.513 | 2.307 | 2.474 | 759,620 | +0.19(+8.26%) |
Nov 04, 2003 | 2.336 | 2.346 | 2.271 | 2.285 | 436,616 | -0.08(-3.20%) |