Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.617 | 2.647 | 2.583 | 2.623 | 363,600 | -0.01(-0.38%) |
Jan 29, 2004 | 2.533 | 2.633 | 2.503 | 2.633 | 862,500 | +0.12(+4.64%) |
Jan 28, 2004 | 2.647 | 2.660 | 2.507 | 2.517 | 495,900 | -0.10(-3.82%) |
Jan 27, 2004 | 2.670 | 2.697 | 2.600 | 2.617 | 367,500 | -0.07(-2.73%) |
Jan 26, 2004 | 2.650 | 2.700 | 2.637 | 2.690 | 467,400 | +0.03(+1.13%) |
Jan 23, 2004 | 2.653 | 2.697 | 2.633 | 2.660 | 480,600 | +0.02(+0.88%) |
Jan 22, 2004 | 2.650 | 2.670 | 2.617 | 2.637 | 573,900 | -0.01(-0.50%) |
Jan 21, 2004 | 2.643 | 2.650 | 2.603 | 2.650 | 808,500 | +0.03(+1.15%) |
Jan 20, 2004 | 2.667 | 2.673 | 2.617 | 2.620 | 469,500 | -0.02(-0.63%) |
Jan 16, 2004 | 2.663 | 2.667 | 2.633 | 2.637 | 318,000 | -0.03(-1.00%) |
Jan 15, 2004 | 2.680 | 2.680 | 2.627 | 2.663 | 361,200 | -0.00(-0.13%) |
Jan 14, 2004 | 2.670 | 2.683 | 2.627 | 2.667 | 463,800 | -0.03(-0.99%) |
Jan 13, 2004 | 2.683 | 2.693 | 2.633 | 2.693 | 356,400 | +0.01(+0.37%) |
Jan 12, 2004 | 2.670 | 2.693 | 2.603 | 2.683 | 474,900 | +0.03(+1.26%) |
Jan 09, 2004 | 2.693 | 2.700 | 2.633 | 2.650 | 756,900 | -0.04(-1.49%) |
Jan 08, 2004 | 2.697 | 2.700 | 2.663 | 2.690 | 369,900 | -0.00(-0.12%) |
Jan 07, 2004 | 2.693 | 2.697 | 2.677 | 2.693 | 207,300 | +0.02(+0.75%) |
Jan 06, 2004 | 2.673 | 2.693 | 2.643 | 2.673 | 541,500 | -0.03(-1.23%) |
Jan 05, 2004 | 2.740 | 2.767 | 2.700 | 2.707 | 443,400 | -0.01(-0.49%) |
Jan 02, 2004 | 2.717 | 2.760 | 2.687 | 2.720 | 191,400 | +0.00(+0.12%) |
Dec 31, 2003 | 2.733 | 2.760 | 2.687 | 2.717 | 351,000 | -0.03(-1.21%) |
Dec 30, 2003 | 2.657 | 2.750 | 2.650 | 2.750 | 942,000 | +0.10(+3.77%) |
Dec 29, 2003 | 2.600 | 2.693 | 2.600 | 2.650 | 474,600 | +0.03(+1.27%) |
Dec 26, 2003 | 2.650 | 2.667 | 2.600 | 2.617 | 147,000 | -0.05(-1.87%) |
Dec 24, 2003 | 2.653 | 2.677 | 2.617 | 2.667 | 429,600 | +0.03(+1.01%) |
Dec 23, 2003 | 2.613 | 2.657 | 2.583 | 2.640 | 724,200 | +0.02(+0.89%) |
Dec 22, 2003 | 2.517 | 2.620 | 2.513 | 2.617 | 905,400 | +0.10(+4.11%) |
Dec 19, 2003 | 2.433 | 2.517 | 2.413 | 2.513 | 682,200 | +0.08(+3.29%) |
Dec 18, 2003 | 2.410 | 2.450 | 2.373 | 2.433 | 826,800 | +0.02(+0.97%) |
Dec 17, 2003 | 2.433 | 2.463 | 2.400 | 2.410 | 149,400 | -0.01(-0.28%) |
Dec 16, 2003 | 2.397 | 2.440 | 2.383 | 2.417 | 241,500 | +0.02(+0.69%) |
Dec 15, 2003 | 2.427 | 2.457 | 2.400 | 2.400 | 274,200 | -0.03(-1.10%) |
Dec 12, 2003 | 2.383 | 2.433 | 2.367 | 2.427 | 238,500 | +0.08(+3.26%) |
Dec 11, 2003 | 2.343 | 2.380 | 2.333 | 2.350 | 470,400 | +0.04(+1.73%) |
Dec 10, 2003 | 2.373 | 2.400 | 2.310 | 2.310 | 484,800 | -0.10(-4.02%) |
Dec 09, 2003 | 2.433 | 2.443 | 2.417 | 2.407 | 296,700 | -0.04(-1.77%) |
Dec 08, 2003 | 2.417 | 2.450 | 2.393 | 2.450 | 238,200 | +0.05(+2.08%) |
Dec 05, 2003 | 2.333 | 2.407 | 2.333 | 2.400 | 211,200 | +0.06(+2.56%) |
Dec 04, 2003 | 2.407 | 2.420 | 2.337 | 2.340 | 691,200 | -0.03(-1.40%) |
Dec 03, 2003 | 2.547 | 2.573 | 2.370 | 2.373 | 410,100 | -0.13(-5.07%) |
Dec 02, 2003 | 2.460 | 2.460 | 2.460 | 2.500 | 419,700 | +0.01(+0.27%) |
Dec 01, 2003 | 2.480 | 2.480 | 2.457 | 2.493 | 261,300 | +0.02(+0.67%) |
Nov 28, 2003 | 2.443 | 2.490 | 2.443 | 2.477 | 143,700 | +0.03(+1.36%) |
Nov 26, 2003 | 2.470 | 2.470 | 2.423 | 2.443 | 132,300 | -0.03(-1.08%) |
Nov 25, 2003 | 2.400 | 2.463 | 2.400 | 2.470 | 361,200 | +0.07(+2.92%) |
Nov 24, 2003 | 2.360 | 2.400 | 2.350 | 2.400 | 613,800 | +0.07(+3.15%) |
Nov 21, 2003 | 2.360 | 2.360 | 2.300 | 2.327 | 360,300 | -0.01(-0.29%) |
Nov 20, 2003 | 2.340 | 2.357 | 2.330 | 2.333 | 312,300 | -0.02(-0.71%) |
Nov 19, 2003 | 2.333 | 2.367 | 2.333 | 2.350 | 219,000 | +0.02(+0.71%) |
Nov 18, 2003 | 2.350 | 2.367 | 2.323 | 2.333 | 503,700 | -0.00(-0.14%) |
Nov 17, 2003 | 2.333 | 2.360 | 2.333 | 2.337 | 601,500 | -0.00(-0.14%) |
Nov 14, 2003 | 2.370 | 2.385 | 2.313 | 2.340 | 446,400 | -0.02(-0.71%) |
Nov 13, 2003 | 2.383 | 2.400 | 2.357 | 2.357 | 279,900 | -0.04(-1.53%) |
Nov 12, 2003 | 2.410 | 2.410 | 2.373 | 2.393 | 577,500 | -0.01(-0.28%) |
Nov 11, 2003 | 2.417 | 2.417 | 2.363 | 2.400 | 166,200 | -0.02(-0.69%) |
Nov 10, 2003 | 2.377 | 2.450 | 2.377 | 2.417 | 831,600 | +0.01(+0.56%) |
Nov 07, 2003 | 2.467 | 2.467 | 2.403 | 2.403 | 578,700 | -0.04(-1.64%) |
Nov 06, 2003 | 2.417 | 2.463 | 2.417 | 2.443 | 150,900 | -0.02(-0.68%) |
Nov 05, 2003 | 2.513 | 2.513 | 2.437 | 2.460 | 456,000 | -0.07(-2.64%) |
Nov 04, 2003 | 2.513 | 2.513 | 2.490 | 2.527 | 699,600 | +0.03(+1.34%) |