Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.149 | 2.232 | 2.125 | 2.230 | 5,935,803 | +0.08(+3.76%) |
Jan 29, 2004 | 2.218 | 2.228 | 2.066 | 2.149 | 14,051,371 | +0.02(+0.99%) |
Jan 28, 2004 | 2.137 | 2.177 | 2.122 | 2.128 | 8,827,006 | -0.01(-0.43%) |
Jan 27, 2004 | 2.114 | 2.143 | 2.107 | 2.137 | 4,357,004 | +0.02(+1.18%) |
Jan 26, 2004 | 2.133 | 2.133 | 2.100 | 2.112 | 4,781,847 | -0.02(-0.97%) |
Jan 23, 2004 | 2.207 | 2.207 | 2.133 | 2.133 | 6,173,159 | -0.07(-3.39%) |
Jan 22, 2004 | 2.214 | 2.226 | 2.204 | 2.208 | 4,909,994 | -0.00(-0.18%) |
Jan 21, 2004 | 2.220 | 2.269 | 2.200 | 2.212 | 9,143,270 | -0.00(-0.09%) |
Jan 20, 2004 | 2.188 | 2.225 | 2.170 | 2.214 | 4,771,746 | +0.03(+1.18%) |
Jan 16, 2004 | 2.146 | 2.188 | 2.146 | 2.188 | 5,431,420 | +0.06(+2.91%) |
Jan 15, 2004 | 2.169 | 2.177 | 2.120 | 2.126 | 5,078,542 | -0.04(-1.99%) |
Jan 14, 2004 | 2.186 | 2.186 | 2.152 | 2.169 | 2,728,335 | -0.01(-0.33%) |
Jan 13, 2004 | 2.222 | 2.222 | 2.156 | 2.177 | 6,105,614 | -0.04(-1.65%) |
Jan 12, 2004 | 2.232 | 2.247 | 2.192 | 2.213 | 6,587,270 | -0.02(-0.92%) |
Jan 09, 2004 | 2.222 | 2.240 | 2.194 | 2.234 | 5,657,414 | -0.00(-0.16%) |
Jan 08, 2004 | 2.203 | 2.242 | 2.197 | 2.237 | 4,793,841 | +0.04(+1.88%) |
Jan 07, 2004 | 2.224 | 2.234 | 2.150 | 2.196 | 9,900,159 | -0.08(-3.45%) |
Jan 06, 2004 | 2.265 | 2.290 | 2.250 | 2.274 | 5,332,943 | +0.01(+0.31%) |
Jan 05, 2004 | 2.245 | 2.277 | 2.245 | 2.267 | 4,519,871 | +0.05(+2.14%) |
Jan 02, 2004 | 2.218 | 2.252 | 2.211 | 2.220 | 3,597,590 | +0.00(+0.09%) |
Dec 31, 2003 | 2.226 | 2.236 | 2.198 | 2.218 | 4,188,456 | +0.00(+0.13%) |
Dec 30, 2003 | 2.281 | 2.281 | 2.208 | 2.215 | 5,596,812 | -0.07(-2.98%) |
Dec 29, 2003 | 2.247 | 2.285 | 2.241 | 2.283 | 5,318,424 | +0.05(+2.14%) |
Dec 26, 2003 | 2.214 | 2.264 | 2.214 | 2.235 | 2,954,960 | +0.04(+1.97%) |
Dec 24, 2003 | 2.232 | 2.232 | 2.182 | 2.192 | 5,341,149 | -0.09(-3.77%) |
Dec 23, 2003 | 2.273 | 2.305 | 2.266 | 2.278 | 4,226,332 | -0.02(-0.66%) |
Dec 22, 2003 | 2.246 | 2.303 | 2.234 | 2.293 | 7,704,613 | +0.04(+1.65%) |
Dec 19, 2003 | 2.269 | 2.271 | 2.224 | 2.256 | 3,591,277 | -0.00(-0.16%) |
Dec 18, 2003 | 2.193 | 2.280 | 2.193 | 2.259 | 8,856,044 | +0.07(+3.18%) |
Dec 17, 2003 | 2.107 | 2.198 | 2.107 | 2.190 | 9,880,590 | +0.10(+4.82%) |
Dec 16, 2003 | 2.113 | 2.115 | 2.083 | 2.089 | 5,351,250 | -0.02(-0.96%) |
Dec 15, 2003 | 2.092 | 2.130 | 2.092 | 2.109 | 9,034,061 | +0.02(+0.79%) |
Dec 12, 2003 | 2.107 | 2.113 | 2.054 | 2.093 | 9,710,148 | -0.01(-0.49%) |
Dec 11, 2003 | 2.097 | 2.139 | 2.095 | 2.103 | 10,129,940 | +0.01(+0.57%) |
Dec 10, 2003 | 2.056 | 2.106 | 2.049 | 2.091 | 9,439,334 | +0.04(+2.15%) |
Dec 09, 2003 | 2.064 | 2.095 | 2.044 | 2.047 | 8,486,121 | -0.02(-0.84%) |
Dec 08, 2003 | 2.040 | 2.059 | 2.030 | 2.064 | 7,597,297 | +0.03(+1.50%) |
Dec 05, 2003 | 2.057 | 2.063 | 2.014 | 2.034 | 5,904,871 | -0.03(-1.61%) |
Dec 04, 2003 | 2.053 | 2.084 | 2.053 | 2.067 | 7,443,268 | +0.01(+0.67%) |
Dec 03, 2003 | 2.099 | 2.099 | 2.046 | 2.053 | 10,952,481 | -0.03(-1.54%) |
Dec 02, 2003 | 2.206 | 2.206 | 2.093 | 2.085 | 13,608,853 | -0.16(-7.08%) |
Dec 01, 2003 | 2.210 | 2.255 | 2.179 | 2.244 | 6,272,899 | +0.02(+1.00%) |
Nov 28, 2003 | 2.224 | 2.228 | 2.215 | 2.222 | 791,608 | -0.00(-0.16%) |
Nov 26, 2003 | 2.227 | 2.230 | 2.206 | 2.226 | 1,816,155 | +0.01(+0.37%) |
Nov 25, 2003 | 2.182 | 2.228 | 2.181 | 2.217 | 3,694,805 | +0.04(+1.80%) |
Nov 24, 2003 | 2.125 | 2.195 | 2.125 | 2.178 | 3,761,088 | +0.06(+2.63%) |
Nov 21, 2003 | 2.098 | 2.122 | 2.097 | 2.122 | 2,193,652 | +0.02(+1.19%) |
Nov 20, 2003 | 2.136 | 2.136 | 2.091 | 2.097 | 3,062,907 | -0.05(-2.34%) |
Nov 19, 2003 | 2.156 | 2.161 | 2.134 | 2.148 | 1,900,744 | +0.00(+0.07%) |
Nov 18, 2003 | 2.157 | 2.178 | 2.143 | 2.146 | 2,413,964 | -0.01(-0.51%) |
Nov 17, 2003 | 2.156 | 2.178 | 2.125 | 2.157 | 4,048,314 | -0.03(-1.21%) |
Nov 14, 2003 | 2.159 | 2.204 | 2.168 | 2.184 | 3,583,702 | +0.02(+1.14%) |
Nov 13, 2003 | 2.145 | 2.161 | 2.131 | 2.159 | 2,799,668 | +0.01(+0.65%) |
Nov 12, 2003 | 2.127 | 2.152 | 2.121 | 2.145 | 3,480,174 | +0.02(+0.84%) |
Nov 11, 2003 | 2.093 | 2.129 | 2.087 | 2.127 | 2,990,311 | +0.02(+1.17%) |
Nov 10, 2003 | 2.138 | 2.150 | 2.101 | 2.103 | 3,302,788 | -0.05(-2.17%) |
Nov 07, 2003 | 2.174 | 2.175 | 2.148 | 2.150 | 4,701,045 | -0.02(-1.13%) |
Nov 06, 2003 | 2.158 | 2.173 | 2.145 | 2.174 | 2,491,610 | +0.02(+0.86%) |
Nov 05, 2003 | 2.127 | 2.169 | 2.145 | 2.156 | 3,271,856 | +0.00(+0.06%) |
Nov 04, 2003 | 2.127 | 2.167 | 2.099 | 2.154 | 7,335,322 | +0.02(+1.08%) |