Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.192 | 2.194 | 2.183 | 2.186 | 4,547,431 | -0.04(-1.79%) |
Jan 29, 2004 | 2.263 | 2.265 | 2.221 | 2.226 | 4,114,899 | -0.04(-1.81%) |
Jan 28, 2004 | 2.305 | 2.305 | 2.264 | 2.267 | 3,280,654 | -0.03(-1.26%) |
Jan 27, 2004 | 2.315 | 2.315 | 2.289 | 2.296 | 3,380,551 | -0.02(-0.94%) |
Jan 26, 2004 | 2.299 | 2.320 | 2.276 | 2.317 | 2,989,465 | +0.02(+0.83%) |
Jan 23, 2004 | 2.294 | 2.299 | 2.272 | 2.298 | 4,238,176 | -0.00(-0.01%) |
Jan 22, 2004 | 2.268 | 2.301 | 2.258 | 2.299 | 2,737,598 | +0.05(+2.12%) |
Jan 21, 2004 | 2.230 | 2.251 | 2.216 | 2.251 | 1,729,065 | +0.02(+0.95%) |
Jan 20, 2004 | 2.232 | 2.232 | 2.212 | 2.230 | 1,874,659 | +0.02(+0.87%) |
Jan 16, 2004 | 2.203 | 2.213 | 2.191 | 2.210 | 1,992,623 | +0.01(+0.62%) |
Jan 15, 2004 | 2.177 | 2.204 | 2.164 | 2.197 | 2,002,187 | +0.03(+1.18%) |
Jan 14, 2004 | 2.145 | 2.172 | 2.141 | 2.171 | 1,552,651 | +0.03(+1.42%) |
Jan 13, 2004 | 2.126 | 2.145 | 2.126 | 2.141 | 2,965,023 | +0.02(+0.80%) |
Jan 12, 2004 | 2.109 | 2.124 | 2.108 | 2.124 | 1,417,684 | +0.01(+0.70%) |
Jan 09, 2004 | 2.105 | 2.122 | 2.098 | 2.109 | 2,428,343 | +0.00(+0.06%) |
Jan 08, 2004 | 2.083 | 2.110 | 2.083 | 2.108 | 2,723,782 | +0.04(+1.74%) |
Jan 07, 2004 | 2.072 | 2.079 | 2.069 | 2.072 | 2,920,388 | +0.00(+0.16%) |
Jan 06, 2004 | 2.029 | 2.071 | 2.028 | 2.068 | 2,314,630 | +0.05(+2.26%) |
Jan 05, 2004 | 2.009 | 2.025 | 2.009 | 2.023 | 2,021,316 | +0.01(+0.70%) |
Jan 02, 2004 | 2.003 | 2.019 | 2.003 | 2.009 | 1,572,843 | +0.01(+0.38%) |
Dec 31, 2003 | 2.002 | 2.007 | 1.994 | 2.001 | 927,765 | +0.01(+0.26%) |
Dec 30, 2003 | 2.011 | 2.011 | 1.993 | 1.996 | 1,018,097 | -0.01(-0.56%) |
Dec 29, 2003 | 1.996 | 1.998 | 1.995 | 2.007 | 1,665,301 | +0.02(+0.82%) |
Dec 26, 2003 | 1.994 | 1.996 | 1.990 | 1.991 | 243,365 | +0.00(+0.01%) |
Dec 24, 2003 | 1.978 | 1.991 | 1.978 | 1.991 | 267,808 | +0.00(+0.15%) |
Dec 23, 2003 | 1.999 | 2.009 | 1.976 | 1.988 | 1,407,057 | -0.00(-0.24%) |
Dec 22, 2003 | 1.981 | 2.005 | 1.981 | 1.993 | 2,131,841 | +0.01(+0.26%) |
Dec 19, 2003 | 1.982 | 1.989 | 1.974 | 1.987 | 1,309,286 | +0.00(+0.11%) |
Dec 18, 2003 | 1.961 | 1.992 | 1.960 | 1.985 | 1,094,614 | +0.02(+1.27%) |
Dec 17, 2003 | 1.944 | 1.962 | 1.943 | 1.960 | 1,797,080 | +0.02(+0.83%) |
Dec 16, 2003 | 1.956 | 1.958 | 1.936 | 1.944 | 2,470,852 | -0.02(-0.77%) |
Dec 15, 2003 | 1.988 | 1.991 | 1.953 | 1.959 | 2,806,676 | +0.01(+0.56%) |
Dec 12, 2003 | 1.941 | 1.957 | 1.941 | 1.948 | 2,870,439 | +0.02(+1.10%) |
Dec 11, 2003 | 1.881 | 1.939 | 1.881 | 1.927 | 2,045,759 | +0.05(+2.68%) |
Dec 10, 2003 | 1.891 | 1.894 | 1.877 | 1.877 | 2,350,763 | -0.01(-0.77%) |
Dec 09, 2003 | 1.914 | 1.915 | 1.891 | 1.891 | 2,282,749 | -0.01(-0.53%) |
Dec 08, 2003 | 1.877 | 1.914 | 1.877 | 1.901 | 3,578,219 | +0.03(+1.44%) |
Dec 05, 2003 | 1.874 | 1.881 | 1.870 | 1.874 | 1,769,449 | -0.00(-0.19%) |
Dec 04, 2003 | 1.894 | 1.902 | 1.872 | 1.878 | 2,786,484 | -0.02(-0.93%) |
Dec 03, 2003 | 1.894 | 1.921 | 1.894 | 1.896 | 2,568,623 | +0.01(+0.73%) |
Dec 02, 2003 | 1.876 | 1.893 | 1.867 | 1.882 | 2,139,280 | +0.00(+0.19%) |
Dec 01, 2003 | 1.871 | 1.885 | 1.871 | 1.878 | 2,537,804 | +0.02(+1.08%) |
Nov 28, 2003 | 1.851 | 1.863 | 1.851 | 1.858 | 675,897 | +0.01(+0.60%) |
Nov 26, 2003 | 1.844 | 1.851 | 1.828 | 1.847 | 2,269,996 | -0.00(-0.14%) |
Nov 25, 2003 | 1.844 | 1.856 | 1.844 | 1.850 | 2,282,749 | +0.01(+0.64%) |
Nov 24, 2003 | 1.811 | 1.854 | 1.811 | 1.838 | 2,647,266 | +0.03(+1.88%) |
Nov 21, 2003 | 1.760 | 1.806 | 1.759 | 1.804 | 3,202,012 | +0.04(+2.50%) |
Nov 20, 2003 | 1.781 | 1.789 | 1.769 | 1.760 | 2,873,628 | -0.03(-1.71%) |
Nov 19, 2003 | 1.800 | 1.805 | 1.752 | 1.791 | 5,267,964 | -0.01(-0.56%) |
Nov 18, 2003 | 1.823 | 1.837 | 1.801 | 1.801 | 5,879,035 | -0.06(-3.37%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.843 | 1.864 | 1,757,759 | -0.02(-1.27%) |
Nov 14, 2003 | 1.914 | 1.924 | 1.887 | 1.888 | 3,333,791 | -0.03(-1.36%) |
Nov 13, 2003 | 1.864 | 1.917 | 1.864 | 1.914 | 2,358,203 | +0.05(+2.60%) |
Nov 12, 2003 | 1.849 | 1.867 | 1.849 | 1.865 | 3,425,186 | +0.02(+0.95%) |
Nov 11, 2003 | 1.861 | 1.868 | 1.848 | 1.848 | 2,279,560 | -0.01(-0.57%) |
Nov 10, 2003 | 1.883 | 1.887 | 1.858 | 1.858 | 2,498,483 | -0.02(-1.32%) |
Nov 07, 2003 | 1.906 | 1.906 | 1.880 | 1.883 | 2,058,512 | -0.02(-0.79%) |
Nov 06, 2003 | 1.876 | 1.899 | 1.861 | 1.898 | 3,211,577 | +0.02(+1.20%) |
Nov 05, 2003 | 1.905 | 1.918 | 1.853 | 1.876 | 5,788,702 | -0.03(-1.53%) |
Nov 04, 2003 | 1.900 | 1.910 | 1.884 | 1.905 | 3,263,183 | +0.02(+1.19%) |