Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.242 | 2.265 | 2.237 | 2.247 | 72,436 | -0.00(-0.16%) |
Jan 29, 2004 | 2.257 | 2.261 | 2.233 | 2.250 | 385,328 | +0.00(+0.10%) |
Jan 28, 2004 | 2.263 | 2.264 | 2.246 | 2.248 | 194,593 | -0.03(-1.28%) |
Jan 27, 2004 | 2.286 | 2.299 | 2.272 | 2.277 | 135,443 | +0.02(+0.77%) |
Jan 26, 2004 | 2.241 | 2.262 | 2.230 | 2.260 | 287,603 | +0.01(+0.57%) |
Jan 23, 2004 | 2.234 | 2.291 | 2.229 | 2.247 | 146,159 | -0.01(-0.57%) |
Jan 22, 2004 | 2.146 | 2.264 | 2.146 | 2.260 | 1,281,143 | +0.10(+4.70%) |
Jan 21, 2004 | 2.204 | 2.205 | 2.151 | 2.158 | 115,298 | -0.05(-2.43%) |
Jan 20, 2004 | 2.198 | 2.222 | 2.198 | 2.212 | 70,293 | +0.07(+3.32%) |
Jan 16, 2004 | 2.144 | 2.156 | 2.124 | 2.141 | 71,579 | -0.01(-0.65%) |
Jan 15, 2004 | 2.181 | 2.191 | 2.151 | 2.155 | 144,873 | -0.05(-2.07%) |
Jan 14, 2004 | 2.195 | 2.209 | 2.180 | 2.200 | 101,154 | -0.00(-0.05%) |
Jan 13, 2004 | 2.228 | 2.261 | 2.197 | 2.201 | 161,589 | -0.03(-1.20%) |
Jan 12, 2004 | 2.265 | 2.265 | 2.215 | 2.228 | 115,727 | -0.04(-1.90%) |
Jan 09, 2004 | 2.204 | 2.275 | 2.199 | 2.271 | 169,733 | +0.07(+3.18%) |
Jan 08, 2004 | 2.205 | 2.223 | 2.176 | 2.201 | 123,013 | +0.01(+0.43%) |
Jan 07, 2004 | 2.174 | 2.193 | 2.141 | 2.192 | 225,882 | +0.03(+1.29%) |
Jan 06, 2004 | 2.071 | 2.177 | 2.067 | 2.164 | 357,897 | +0.12(+5.70%) |
Jan 05, 2004 | 1.982 | 2.051 | 1.982 | 2.047 | 194,164 | +0.09(+4.84%) |
Jan 02, 2004 | 1.954 | 1.960 | 1.936 | 1.953 | 78,437 | +0.03(+1.45%) |
Dec 31, 2003 | 1.949 | 1.968 | 1.925 | 1.925 | 147,873 | -0.02(-0.84%) |
Dec 30, 2003 | 1.931 | 1.984 | 1.931 | 1.941 | 119,584 | +0.00(+0.00%) |
Dec 29, 2003 | 1.914 | 1.955 | 1.914 | 1.941 | 93,867 | +0.03(+1.40%) |
Dec 26, 2003 | 1.901 | 1.914 | 1.901 | 1.914 | 7,286 | +0.00(+0.06%) |
Dec 24, 2003 | 1.882 | 1.922 | 1.870 | 1.913 | 53,577 | +0.04(+2.12%) |
Dec 23, 2003 | 1.887 | 1.891 | 1.873 | 1.873 | 65,150 | -0.02(-1.11%) |
Dec 22, 2003 | 1.880 | 1.906 | 1.855 | 1.894 | 195,450 | +0.01(+0.56%) |
Dec 19, 2003 | 1.866 | 1.891 | 1.863 | 1.884 | 78,437 | +0.00(+0.12%) |
Dec 18, 2003 | 1.857 | 1.878 | 1.857 | 1.882 | 114,870 | +0.00(+0.06%) |
Dec 17, 2003 | 1.858 | 1.880 | 1.852 | 1.880 | 123,871 | +0.01(+0.37%) |
Dec 16, 2003 | 1.864 | 1.887 | 1.861 | 1.873 | 67,293 | +0.03(+1.39%) |
Dec 15, 2003 | 1.836 | 1.869 | 1.836 | 1.848 | 171,447 | +0.04(+2.00%) |
Dec 12, 2003 | 1.792 | 1.827 | 1.792 | 1.812 | 100,725 | +0.01(+0.39%) |
Dec 11, 2003 | 1.785 | 1.809 | 1.765 | 1.805 | 63,435 | -0.03(-1.46%) |
Dec 10, 2003 | 1.880 | 1.882 | 1.827 | 1.831 | 111,869 | -0.07(-3.44%) |
Dec 09, 2003 | 1.870 | 1.897 | 1.870 | 1.897 | 58,720 | +0.02(+1.25%) |
Dec 08, 2003 | 1.878 | 1.878 | 1.869 | 1.873 | 28,288 | -0.02(-0.92%) |
Dec 05, 2003 | 1.875 | 1.889 | 1.875 | 1.891 | 23,574 | +0.03(+1.50%) |
Dec 04, 2003 | 1.843 | 1.863 | 1.843 | 1.863 | 80,580 | -0.02(-0.81%) |
Dec 03, 2003 | 1.863 | 1.889 | 1.863 | 1.878 | 71,150 | +0.03(+1.77%) |
Dec 02, 2003 | 1.806 | 1.847 | 1.806 | 1.845 | 71,150 | +0.02(+0.83%) |
Dec 01, 2003 | 1.812 | 1.833 | 1.765 | 1.830 | 110,155 | +0.01(+0.45%) |
Nov 28, 2003 | 1.807 | 1.843 | 1.807 | 1.822 | 84,009 | +0.03(+1.43%) |
Nov 26, 2003 | 1.865 | 1.868 | 1.788 | 1.796 | 212,595 | -0.09(-4.53%) |
Nov 25, 2003 | 1.891 | 1.891 | 1.882 | 1.882 | 25,288 | -0.00(-0.19%) |
Nov 24, 2003 | 1.915 | 1.919 | 1.862 | 1.885 | 142,730 | -0.06(-3.00%) |
Nov 21, 2003 | 1.940 | 1.954 | 1.934 | 1.943 | 84,866 | -0.01(-0.66%) |
Nov 20, 2003 | 1.925 | 1.960 | 1.920 | 1.956 | 123,871 | +0.04(+2.07%) |
Nov 19, 2003 | 1.908 | 1.922 | 1.904 | 1.917 | 84,438 | +0.02(+1.23%) |
Nov 18, 2003 | 1.835 | 1.893 | 1.835 | 1.893 | 209,166 | +0.07(+3.57%) |
Nov 17, 2003 | 1.813 | 1.827 | 1.781 | 1.828 | 48,433 | -0.01(-0.70%) |
Nov 14, 2003 | 1.875 | 1.883 | 1.840 | 1.841 | 43,719 | -0.03(-1.68%) |
Nov 13, 2003 | 1.875 | 1.889 | 1.872 | 1.872 | 15,430 | -0.00(-0.12%) |
Nov 12, 2003 | 1.882 | 1.882 | 1.873 | 1.875 | 54,006 | +0.00(+0.19%) |
Nov 11, 2003 | 1.849 | 1.876 | 1.836 | 1.871 | 59,149 | +0.00(+0.12%) |
Nov 10, 2003 | 1.829 | 1.882 | 1.829 | 1.869 | 93,439 | +0.05(+2.89%) |
Nov 07, 2003 | 1.820 | 1.824 | 1.817 | 1.816 | 525,058 | -0.01(-0.32%) |
Nov 06, 2003 | 1.829 | 1.829 | 1.802 | 1.822 | 133,300 | -0.02(-0.95%) |
Nov 05, 2003 | 1.831 | 1.866 | 1.836 | 1.840 | 210,880 | -0.01(-0.69%) |
Nov 04, 2003 | 1.831 | 1.866 | 1.831 | 1.852 | 162,018 | +0.03(+1.60%) |