Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.396 | 2.410 | 2.383 | 2.410 | 69,409 | +0.03(+1.14%) |
Jan 29, 2004 | 2.546 | 2.587 | 2.383 | 2.383 | 136,614 | -0.20(-7.89%) |
Jan 28, 2004 | 2.794 | 2.794 | 2.573 | 2.587 | 82,997 | -0.21(-7.41%) |
Jan 27, 2004 | 2.832 | 2.832 | 2.791 | 2.794 | 57,290 | -0.07(-2.29%) |
Jan 26, 2004 | 2.886 | 2.927 | 2.846 | 2.859 | 25,707 | +0.03(+0.96%) |
Jan 23, 2004 | 3.009 | 3.009 | 2.832 | 2.832 | 94,749 | -0.15(-5.02%) |
Jan 22, 2004 | 2.987 | 3.009 | 2.982 | 2.982 | 188,029 | +0.00(+0.00%) |
Jan 21, 2004 | 2.995 | 2.995 | 2.974 | 2.982 | 107,235 | -0.01(-0.45%) |
Jan 20, 2004 | 2.941 | 3.003 | 2.941 | 2.995 | 127,433 | +0.05(+1.85%) |
Jan 16, 2004 | 2.982 | 2.982 | 2.927 | 2.941 | 79,691 | -0.04(-1.37%) |
Jan 15, 2004 | 2.968 | 2.987 | 2.954 | 2.982 | 44,645 | +0.10(+3.30%) |
Jan 14, 2004 | 3.077 | 3.077 | 2.873 | 2.886 | 82,997 | -0.08(-2.75%) |
Jan 13, 2004 | 3.118 | 3.118 | 2.968 | 2.968 | 12,119 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.431 | 2.914 | 3.091 | 513,275 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.859 | 2.505 | 2.811 | 219,454 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.505 | 48,777 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,508 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.396 | 2.383 | 2.396 | 13,955 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.505 | 2.342 | 2.383 | 45,905 | -0.14(-5.41%) |
Jan 02, 2004 | 2.451 | 2.519 | 2.451 | 2.519 | 3,305 | -0.05(-2.12%) |
Dec 31, 2003 | 2.546 | 2.587 | 2.505 | 2.573 | 33,786 | +0.07(+2.61%) |
Dec 30, 2003 | 2.508 | 2.546 | 2.508 | 2.508 | 24,208 | -0.02(-0.97%) |
Dec 29, 2003 | 2.532 | 2.546 | 2.508 | 2.532 | 28,920 | +0.02(+0.98%) |
Dec 26, 2003 | 2.519 | 2.587 | 2.508 | 2.508 | 28,387 | +0.06(+2.33%) |
Dec 24, 2003 | 2.410 | 2.532 | 2.410 | 2.451 | 50,323 | +0.00(+0.00%) |
Dec 23, 2003 | 2.437 | 2.451 | 2.410 | 2.451 | 12,824 | +0.07(+2.86%) |
Dec 22, 2003 | 2.355 | 2.437 | 2.355 | 2.383 | 11,751 | -0.04(-1.69%) |
Dec 19, 2003 | 2.342 | 2.423 | 2.315 | 2.423 | 159,475 | +0.10(+4.09%) |
Dec 18, 2003 | 2.328 | 2.342 | 2.328 | 2.328 | 23,650 | +0.00(+0.00%) |
Dec 17, 2003 | 2.328 | 2.328 | 2.328 | 2.328 | 41,667 | +0.00(+0.00%) |
Dec 16, 2003 | 2.331 | 2.342 | 2.328 | 2.328 | 10,088 | +0.01(+0.59%) |
Dec 15, 2003 | 2.369 | 2.369 | 2.315 | 2.315 | 144,378 | -0.03(-1.16%) |
Dec 12, 2003 | 2.342 | 2.342 | 2.342 | 2.342 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.410 | 2.410 | 2.342 | 2.342 | 7,712 | +0.01(+0.59%) |
Dec 10, 2003 | 2.383 | 2.410 | 2.315 | 2.328 | 32,868 | -0.05(-2.29%) |
Dec 09, 2003 | 2.383 | 2.396 | 2.383 | 2.383 | 8,079 | -0.03(-1.13%) |
Dec 08, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 734 | -0.04(-1.67%) |
Dec 05, 2003 | 2.383 | 2.451 | 2.437 | 2.451 | 28,094 | +0.07(+2.86%) |
Dec 04, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 5,508 | +0.00(+0.00%) |
Dec 03, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 367 | -0.03(-1.13%) |
Dec 02, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 8,189 | +0.00(+0.00%) |
Dec 01, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 5,141 | -0.01(-0.56%) |
Nov 28, 2003 | 2.413 | 2.423 | 2.410 | 2.423 | 14,689 | +0.01(+0.57%) |
Nov 26, 2003 | 2.396 | 2.410 | 2.396 | 2.410 | 4,774 | -0.04(-1.67%) |
Nov 25, 2003 | 2.451 | 2.451 | 2.383 | 2.451 | 116,049 | +0.00(+0.00%) |
Nov 24, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 16,525 | +0.00(+0.00%) |
Nov 21, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 25,339 | +0.00(+0.00%) |
Nov 20, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 17,994 | -0.01(-0.55%) |
Nov 19, 2003 | 2.464 | 2.464 | 2.464 | 2.464 | 7,018 | -0.01(-0.55%) |
Nov 18, 2003 | 2.481 | 2.481 | 2.478 | 2.478 | 22,034 | +0.00(+0.00%) |
Nov 17, 2003 | 2.505 | 2.505 | 2.478 | 2.478 | 53,955 | -0.04(-1.62%) |
Nov 14, 2003 | 2.519 | 2.532 | 2.519 | 2.519 | 11,384 | +0.01(+0.54%) |
Nov 13, 2003 | 2.505 | 2.505 | 2.500 | 2.505 | 38,560 | +0.00(+0.00%) |
Nov 12, 2003 | 2.478 | 2.519 | 2.478 | 2.505 | 76,570 | -0.01(-0.54%) |
Nov 11, 2003 | 2.489 | 2.546 | 2.489 | 2.519 | 67,572 | +0.04(+1.43%) |
Nov 10, 2003 | 2.492 | 2.505 | 2.483 | 2.483 | 12,486 | -0.01(-0.33%) |
Nov 07, 2003 | 2.478 | 2.492 | 2.456 | 2.492 | 41,887 | +0.03(+1.10%) |
Nov 06, 2003 | 2.437 | 2.478 | 2.432 | 2.464 | 226,905 | +0.03(+1.12%) |
Nov 05, 2003 | 2.437 | 2.437 | 2.426 | 2.437 | 40,396 | +0.02(+0.68%) |
Nov 04, 2003 | 2.402 | 2.437 | 2.396 | 2.421 | 92,545 | +0.02(+1.02%) |