Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.946 | 2.948 | 2.915 | 2.938 | 322,752 | -0.01(-0.34%) |
Jan 29, 2004 | 2.963 | 2.963 | 2.925 | 2.948 | 294,686 | +0.00(+0.17%) |
Jan 28, 2004 | 2.993 | 3.018 | 2.868 | 2.943 | 207,149 | -0.05(-1.67%) |
Jan 27, 2004 | 2.777 | 3.017 | 2.746 | 2.993 | 822,583 | +0.24(+8.60%) |
Jan 26, 2004 | 2.757 | 2.783 | 2.748 | 2.756 | 139,658 | -0.03(-1.16%) |
Jan 23, 2004 | 2.736 | 2.788 | 2.719 | 2.788 | 110,256 | +0.05(+1.65%) |
Jan 22, 2004 | 2.791 | 2.795 | 2.724 | 2.743 | 132,308 | -0.01(-0.43%) |
Jan 21, 2004 | 2.770 | 2.796 | 2.755 | 2.755 | 87,537 | -0.04(-1.46%) |
Jan 20, 2004 | 2.707 | 2.836 | 2.707 | 2.796 | 106,247 | +0.06(+2.09%) |
Jan 16, 2004 | 2.820 | 2.863 | 2.726 | 2.739 | 146,340 | -0.06(-2.14%) |
Jan 15, 2004 | 2.844 | 2.845 | 2.786 | 2.798 | 127,730 | -0.06(-2.26%) |
Jan 14, 2004 | 2.858 | 2.863 | 2.791 | 2.863 | 160,527 | +0.02(+0.74%) |
Jan 13, 2004 | 2.770 | 2.842 | 2.770 | 2.842 | 132,475 | +0.06(+2.21%) |
Jan 12, 2004 | 2.813 | 2.813 | 2.735 | 2.781 | 178,582 | +0.01(+0.29%) |
Jan 09, 2004 | 2.822 | 2.869 | 2.772 | 2.773 | 84,777 | -0.08(-2.73%) |
Jan 08, 2004 | 2.830 | 2.867 | 2.762 | 2.851 | 247,336 | +0.04(+1.51%) |
Jan 07, 2004 | 2.818 | 2.822 | 2.770 | 2.808 | 192,648 | +0.01(+0.45%) |
Jan 06, 2004 | 2.863 | 2.863 | 2.796 | 2.796 | 167,724 | -0.05(-1.77%) |
Jan 05, 2004 | 2.800 | 2.862 | 2.759 | 2.846 | 362,177 | +0.07(+2.35%) |
Jan 02, 2004 | 2.825 | 2.830 | 2.769 | 2.781 | 164,383 | -0.05(-1.90%) |
Dec 31, 2003 | 2.847 | 2.857 | 2.823 | 2.835 | 98,228 | -0.00(-0.12%) |
Dec 30, 2003 | 2.831 | 2.876 | 2.781 | 2.838 | 279,304 | -0.02(-0.70%) |
Dec 29, 2003 | 2.796 | 2.860 | 2.758 | 2.858 | 138,923 | +0.06(+2.32%) |
Dec 26, 2003 | 2.752 | 2.797 | 2.709 | 2.793 | 22,332 | +0.02(+0.72%) |
Dec 24, 2003 | 2.798 | 2.818 | 2.736 | 2.774 | 49,809 | -0.02(-0.71%) |
Dec 23, 2003 | 2.739 | 2.793 | 2.694 | 2.793 | 153,464 | +0.08(+2.87%) |
Dec 22, 2003 | 2.671 | 2.719 | 2.671 | 2.716 | 144,048 | +0.01(+0.18%) |
Dec 19, 2003 | 2.760 | 2.760 | 2.685 | 2.711 | 129,134 | -0.03(-0.98%) |
Dec 18, 2003 | 2.712 | 2.738 | 2.692 | 2.738 | 97,273 | +0.00(+0.09%) |
Dec 17, 2003 | 2.716 | 2.735 | 2.687 | 2.735 | 55,562 | +0.02(+0.72%) |
Dec 16, 2003 | 2.697 | 2.726 | 2.685 | 2.716 | 118,663 | +0.01(+0.55%) |
Dec 15, 2003 | 2.774 | 2.793 | 2.691 | 2.701 | 84,463 | -0.03(-1.22%) |
Dec 12, 2003 | 2.731 | 2.761 | 2.706 | 2.734 | 148,813 | -0.01(-0.26%) |
Dec 11, 2003 | 2.669 | 2.744 | 2.669 | 2.741 | 95,235 | +0.05(+1.91%) |
Dec 10, 2003 | 2.699 | 2.699 | 2.657 | 2.690 | 92,662 | -0.01(-0.28%) |
Dec 09, 2003 | 2.719 | 2.727 | 2.682 | 2.697 | 159,872 | -0.02(-0.70%) |
Dec 08, 2003 | 2.731 | 2.743 | 2.680 | 2.716 | 242,438 | +0.01(+0.54%) |
Dec 05, 2003 | 2.694 | 2.706 | 2.675 | 2.702 | 216,965 | +0.01(+0.30%) |
Dec 04, 2003 | 2.716 | 2.749 | 2.664 | 2.694 | 366,694 | -0.03(-1.28%) |
Dec 03, 2003 | 2.613 | 2.748 | 2.595 | 2.729 | 496,329 | +0.14(+5.39%) |
Dec 02, 2003 | 2.537 | 2.603 | 2.537 | 2.589 | 265,672 | +0.00(+0.00%) |
Dec 01, 2003 | 2.528 | 2.589 | 2.525 | 2.589 | 174,940 | +0.10(+4.13%) |
Nov 28, 2003 | 2.495 | 2.506 | 2.486 | 2.486 | 48,987 | -0.01(-0.34%) |
Nov 26, 2003 | 2.527 | 2.527 | 2.485 | 2.495 | 278,228 | -0.02(-0.79%) |
Nov 25, 2003 | 2.442 | 2.535 | 2.392 | 2.515 | 218,108 | +0.10(+4.26%) |
Nov 24, 2003 | 2.364 | 2.430 | 2.333 | 2.412 | 163,514 | +0.06(+2.54%) |
Nov 21, 2003 | 2.317 | 2.344 | 2.317 | 2.352 | 260,440 | +0.04(+1.57%) |
Nov 20, 2003 | 2.233 | 2.316 | 2.233 | 2.316 | 193,644 | +0.06(+2.65%) |
Nov 19, 2003 | 2.231 | 2.265 | 2.216 | 2.256 | 274,786 | +0.02(+0.71%) |
Nov 18, 2003 | 2.257 | 2.294 | 2.231 | 2.240 | 94,807 | -0.02(-0.93%) |
Nov 17, 2003 | 2.295 | 2.295 | 2.220 | 2.261 | 108,045 | -0.05(-2.03%) |
Nov 14, 2003 | 2.295 | 2.335 | 2.290 | 2.308 | 89,408 | -0.01(-0.24%) |
Nov 13, 2003 | 2.269 | 2.323 | 2.247 | 2.313 | 49,842 | +0.02(+1.09%) |
Nov 12, 2003 | 2.270 | 2.289 | 2.247 | 2.288 | 352,688 | +0.02(+0.84%) |
Nov 11, 2003 | 2.263 | 2.275 | 2.223 | 2.269 | 200,393 | -0.00(-0.02%) |
Nov 10, 2003 | 2.383 | 2.390 | 2.270 | 2.270 | 238,195 | -0.13(-5.37%) |
Nov 07, 2003 | 2.435 | 2.444 | 2.384 | 2.398 | 253,109 | -0.02(-0.91%) |
Nov 06, 2003 | 2.471 | 2.471 | 2.420 | 2.420 | 167,035 | -0.04(-1.78%) |
Nov 05, 2003 | 2.439 | 2.473 | 2.430 | 2.464 | 127,670 | -0.01(-0.38%) |
Nov 04, 2003 | 2.444 | 2.539 | 2.423 | 2.474 | 241,529 | +0.06(+2.42%) |