Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.285 | 2.321 | 2.261 | 2.319 | 1,376,747 | +0.04(+1.86%) |
Jan 29, 2004 | 2.265 | 2.281 | 2.254 | 2.277 | 1,029,600 | +0.02(+0.84%) |
Jan 28, 2004 | 2.274 | 2.296 | 2.252 | 2.258 | 1,598,063 | -0.00(-0.18%) |
Jan 27, 2004 | 2.264 | 2.276 | 2.253 | 2.262 | 693,555 | -0.01(-0.26%) |
Jan 26, 2004 | 2.261 | 2.272 | 2.246 | 2.268 | 522,572 | +0.00(+0.10%) |
Jan 23, 2004 | 2.274 | 2.287 | 2.257 | 2.266 | 766,093 | -0.01(-0.47%) |
Jan 22, 2004 | 2.288 | 2.293 | 2.270 | 2.276 | 629,159 | -0.02(-0.69%) |
Jan 21, 2004 | 2.294 | 2.296 | 2.278 | 2.292 | 838,631 | -0.00(-0.08%) |
Jan 20, 2004 | 2.258 | 2.294 | 2.249 | 2.294 | 1,650,617 | +0.04(+1.57%) |
Jan 16, 2004 | 2.260 | 2.265 | 2.247 | 2.258 | 404,142 | -0.00(-0.08%) |
Jan 15, 2004 | 2.245 | 2.260 | 2.243 | 2.260 | 937,076 | +0.01(+0.30%) |
Jan 14, 2004 | 2.249 | 2.267 | 2.246 | 2.253 | 436,710 | +0.00(+0.18%) |
Jan 13, 2004 | 2.240 | 2.250 | 2.234 | 2.249 | 727,603 | -0.00(-0.10%) |
Jan 12, 2004 | 2.247 | 2.252 | 2.240 | 2.252 | 640,261 | +0.00(+0.00%) |
Jan 09, 2004 | 2.243 | 2.255 | 2.243 | 2.252 | 979,267 | +0.00(+0.20%) |
Jan 08, 2004 | 2.248 | 2.249 | 2.232 | 2.247 | 496,665 | +0.00(+0.18%) |
Jan 07, 2004 | 2.231 | 2.247 | 2.231 | 2.243 | 428,568 | +0.01(+0.59%) |
Jan 06, 2004 | 2.246 | 2.246 | 2.229 | 2.230 | 953,360 | -0.02(-0.96%) |
Jan 05, 2004 | 2.213 | 2.252 | 2.203 | 2.252 | 905,988 | +0.05(+2.17%) |
Jan 02, 2004 | 2.177 | 2.207 | 2.173 | 2.204 | 681,712 | +0.03(+1.41%) |
Dec 31, 2003 | 2.180 | 2.184 | 2.167 | 2.173 | 509,988 | -0.01(-0.37%) |
Dec 30, 2003 | 2.190 | 2.190 | 2.176 | 2.181 | 344,927 | -0.00(-0.23%) |
Dec 29, 2003 | 2.196 | 2.198 | 2.176 | 2.186 | 510,729 | -0.01(-0.25%) |
Dec 26, 2003 | 2.190 | 2.194 | 2.184 | 2.192 | 121,390 | +0.00(+0.10%) |
Dec 24, 2003 | 2.184 | 2.194 | 2.182 | 2.190 | 211,693 | +0.00(+0.14%) |
Dec 23, 2003 | 2.184 | 2.190 | 2.180 | 2.186 | 595,850 | -0.01(-0.55%) |
Dec 22, 2003 | 2.179 | 2.199 | 2.172 | 2.199 | 646,923 | +0.02(+0.89%) |
Dec 19, 2003 | 2.180 | 2.182 | 2.152 | 2.179 | 542,557 | -0.00(-0.23%) |
Dec 18, 2003 | 2.134 | 2.184 | 2.131 | 2.184 | 760,912 | +0.05(+2.24%) |
Dec 17, 2003 | 2.108 | 2.136 | 2.096 | 2.136 | 830,489 | +0.04(+1.85%) |
Dec 16, 2003 | 2.116 | 2.116 | 2.085 | 2.098 | 436,710 | -0.02(-0.75%) |
Dec 15, 2003 | 2.123 | 2.130 | 2.118 | 2.113 | 522,572 | +0.00(+0.13%) |
Dec 12, 2003 | 2.094 | 2.111 | 2.079 | 2.111 | 1,056,246 | +0.02(+0.99%) |
Dec 11, 2003 | 2.060 | 2.098 | 2.060 | 2.090 | 948,919 | +0.03(+1.24%) |
Dec 10, 2003 | 2.103 | 2.104 | 2.066 | 2.064 | 1,216,867 | -0.04(-1.74%) |
Dec 09, 2003 | 2.133 | 2.135 | 2.098 | 2.101 | 620,276 | -0.02(-1.12%) |
Dec 08, 2003 | 2.119 | 2.126 | 2.099 | 2.125 | 843,073 | +0.01(+0.36%) |
Dec 05, 2003 | 2.119 | 2.129 | 2.119 | 2.117 | 267,947 | -0.01(-0.59%) |
Dec 04, 2003 | 2.145 | 2.150 | 2.126 | 2.130 | 560,321 | -0.02(-1.11%) |
Dec 03, 2003 | 2.164 | 2.168 | 2.147 | 2.154 | 1,082,153 | -0.01(-0.69%) |
Dec 02, 2003 | 2.139 | 2.172 | 2.139 | 2.168 | 1,380,448 | +0.01(+0.52%) |
Dec 01, 2003 | 2.135 | 2.161 | 2.133 | 2.157 | 1,155,432 | +0.03(+1.27%) |
Nov 28, 2003 | 2.110 | 2.130 | 2.103 | 2.130 | 181,345 | +0.02(+0.94%) |
Nov 26, 2003 | 2.117 | 2.117 | 2.101 | 2.110 | 377,495 | -0.01(-0.28%) |
Nov 25, 2003 | 2.115 | 2.120 | 2.097 | 2.116 | 672,089 | -0.00(-0.02%) |
Nov 24, 2003 | 2.091 | 2.117 | 2.091 | 2.117 | 543,297 | +0.04(+2.06%) |
Nov 21, 2003 | 2.060 | 2.077 | 2.056 | 2.074 | 595,850 | +0.02(+0.88%) |
Nov 20, 2003 | 2.078 | 2.081 | 2.049 | 2.056 | 1,512,202 | -0.03(-1.34%) |
Nov 19, 2003 | 2.098 | 2.100 | 2.076 | 2.084 | 1,168,015 | -0.01(-0.67%) |
Nov 18, 2003 | 2.094 | 2.112 | 2.092 | 2.098 | 930,415 | +0.01(+0.28%) |
Nov 17, 2003 | 2.056 | 2.092 | 2.056 | 2.092 | 1,806,056 | -0.01(-0.28%) |
Nov 14, 2003 | 2.126 | 2.127 | 2.095 | 2.098 | 1,398,953 | -0.03(-1.50%) |
Nov 13, 2003 | 2.141 | 2.144 | 2.126 | 2.130 | 1,077,712 | -0.01(-0.55%) |
Nov 12, 2003 | 2.121 | 2.144 | 2.117 | 2.141 | 869,719 | +0.02(+1.17%) |
Nov 11, 2003 | 2.119 | 2.127 | 2.108 | 2.117 | 736,486 | -0.01(-0.63%) |
Nov 10, 2003 | 2.148 | 2.154 | 2.122 | 2.130 | 866,759 | -0.03(-1.56%) |
Nov 07, 2003 | 2.155 | 2.164 | 2.139 | 2.164 | 948,179 | +0.02(+0.73%) |
Nov 06, 2003 | 2.147 | 2.156 | 2.128 | 2.148 | 1,713,533 | -0.00(-0.06%) |
Nov 05, 2003 | 2.152 | 2.161 | 2.131 | 2.149 | 894,886 | -0.01(-0.31%) |
Nov 04, 2003 | 2.162 | 2.173 | 2.156 | 2.156 | 1,380,715 | +0.00(+0.04%) |