Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.904 | 2.998 | 2.904 | 2.998 | 7,850 | +0.02(+0.64%) |
Jan 29, 2004 | 2.905 | 2.987 | 2.898 | 2.979 | 17,270 | -0.00(-0.07%) |
Jan 28, 2004 | 2.974 | 2.982 | 2.929 | 2.982 | 5,383 | -0.06(-1.83%) |
Jan 27, 2004 | 2.881 | 3.037 | 2.881 | 3.037 | 4,710 | +0.02(+0.74%) |
Jan 26, 2004 | 2.898 | 3.015 | 2.892 | 3.015 | 18,616 | +0.16(+5.45%) |
Jan 23, 2004 | 2.859 | 2.898 | 2.859 | 2.859 | 7,177 | -0.03(-0.96%) |
Jan 22, 2004 | 2.876 | 2.898 | 2.853 | 2.887 | 41,943 | -0.01(-0.38%) |
Jan 21, 2004 | 2.798 | 2.898 | 2.798 | 2.898 | 33,420 | +0.10(+3.59%) |
Jan 20, 2004 | 2.775 | 2.808 | 2.775 | 2.798 | 21,308 | -0.01(-0.40%) |
Jan 16, 2004 | 2.814 | 2.814 | 2.788 | 2.809 | 32,522 | -0.01(-0.20%) |
Jan 15, 2004 | 2.814 | 2.841 | 2.798 | 2.814 | 4,719 | -0.03(-0.98%) |
Jan 14, 2004 | 2.820 | 2.842 | 2.820 | 2.842 | 7,583 | +0.02(+0.79%) |
Jan 13, 2004 | 2.732 | 2.820 | 2.732 | 2.820 | 53,375 | +0.06(+2.26%) |
Jan 12, 2004 | 2.751 | 2.759 | 2.703 | 2.758 | 24,223 | +0.05(+2.02%) |
Jan 09, 2004 | 2.731 | 2.731 | 2.703 | 2.703 | 11,439 | -0.06(-2.02%) |
Jan 08, 2004 | 2.637 | 2.764 | 2.630 | 2.759 | 11,865 | +0.03(+1.02%) |
Jan 07, 2004 | 2.733 | 2.733 | 2.647 | 2.731 | 22,653 | -0.04(-1.41%) |
Jan 06, 2004 | 2.754 | 2.784 | 2.754 | 2.770 | 17,270 | +0.01(+0.40%) |
Jan 05, 2004 | 2.652 | 2.842 | 2.629 | 2.759 | 55,849 | +0.16(+6.22%) |
Jan 02, 2004 | 2.613 | 2.635 | 2.597 | 2.597 | 6,280 | -0.02(-0.85%) |
Dec 31, 2003 | 2.653 | 2.653 | 2.597 | 2.619 | 49,793 | -0.03(-1.14%) |
Dec 30, 2003 | 2.644 | 2.652 | 2.619 | 2.649 | 59,797 | -0.02(-0.92%) |
Dec 29, 2003 | 2.696 | 2.696 | 2.674 | 2.674 | 1,570 | +0.01(+0.55%) |
Dec 26, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.704 | 2.708 | 2.644 | 2.659 | 10,093 | -0.07(-2.42%) |
Dec 22, 2003 | 2.783 | 2.783 | 2.711 | 2.725 | 19,233 | -0.06(-2.20%) |
Dec 19, 2003 | 2.781 | 2.787 | 2.725 | 2.787 | 11,068 | +0.01(+0.28%) |
Dec 18, 2003 | 2.779 | 2.779 | 2.779 | 2.779 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.787 | 2.787 | 2.725 | 2.779 | 3,319 | -0.01(-0.24%) |
Dec 16, 2003 | 2.785 | 2.785 | 2.784 | 2.785 | 1,345 | +0.02(+0.56%) |
Dec 15, 2003 | 2.774 | 2.787 | 2.770 | 2.770 | 14,792 | +0.04(+1.64%) |
Dec 12, 2003 | 2.746 | 2.746 | 2.725 | 2.725 | 1,798 | -0.04(-1.61%) |
Dec 11, 2003 | 2.747 | 2.785 | 2.747 | 2.770 | 7,177 | -0.02(-0.56%) |
Dec 10, 2003 | 2.782 | 2.787 | 2.725 | 2.785 | 42,044 | +0.05(+1.96%) |
Dec 09, 2003 | 2.785 | 2.785 | 2.731 | 2.732 | 13,516 | +0.00(+0.04%) |
Dec 08, 2003 | 2.784 | 2.785 | 2.708 | 2.731 | 9,173 | -0.03(-1.01%) |
Dec 05, 2003 | 2.774 | 2.774 | 2.770 | 2.759 | 3,164 | -0.02(-0.56%) |
Dec 04, 2003 | 2.798 | 2.798 | 2.759 | 2.774 | 18,952 | -0.01(-0.44%) |
Dec 03, 2003 | 2.760 | 2.798 | 2.759 | 2.787 | 18,504 | +0.08(+3.09%) |
Dec 02, 2003 | 2.676 | 2.887 | 2.676 | 2.703 | 7,069 | +0.02(+0.79%) |
Dec 01, 2003 | 2.710 | 2.787 | 2.674 | 2.682 | 28,371 | -0.03(-0.98%) |
Nov 28, 2003 | 2.747 | 2.764 | 2.708 | 2.708 | 13,596 | +0.00(+0.00%) |
Nov 26, 2003 | 2.708 | 2.747 | 2.708 | 2.708 | 2,978 | +0.00(+0.00%) |
Nov 25, 2003 | 2.741 | 2.764 | 2.675 | 2.708 | 30,750 | +0.02(+0.75%) |
Nov 24, 2003 | 2.692 | 2.792 | 2.619 | 2.688 | 30,849 | -0.00(-0.12%) |
Nov 21, 2003 | 2.697 | 2.697 | 2.692 | 2.692 | 3,364 | -0.00(-0.04%) |
Nov 20, 2003 | 2.625 | 2.697 | 2.619 | 2.693 | 4,474 | +0.00(+0.12%) |
Nov 19, 2003 | 2.630 | 2.692 | 2.619 | 2.690 | 8,298 | +0.03(+1.05%) |
Nov 18, 2003 | 2.703 | 2.703 | 2.608 | 2.662 | 98,180 | +0.05(+1.83%) |
Nov 17, 2003 | 2.647 | 2.647 | 2.614 | 2.614 | 6,089 | -0.01(-0.21%) |
Nov 14, 2003 | 2.669 | 2.669 | 2.608 | 2.619 | 4,777 | +0.01(+0.38%) |
Nov 13, 2003 | 2.634 | 2.646 | 2.609 | 2.609 | 10,093 | -0.01(-0.38%) |
Nov 12, 2003 | 2.653 | 2.653 | 2.619 | 2.619 | 10,654 | +0.00(+0.00%) |
Nov 11, 2003 | 2.620 | 2.620 | 2.619 | 2.619 | 8,469 | -0.01(-0.51%) |
Nov 10, 2003 | 2.636 | 2.636 | 2.633 | 2.633 | 4,934 | -0.00(-0.08%) |
Nov 07, 2003 | 2.625 | 2.675 | 2.625 | 2.635 | 14,579 | -0.04(-1.50%) |
Nov 06, 2003 | 2.717 | 2.717 | 2.675 | 2.675 | 8,913 | +0.00(+0.00%) |
Nov 05, 2003 | 2.620 | 2.675 | 2.620 | 2.675 | 3,644 | +0.06(+2.13%) |
Nov 04, 2003 | 2.681 | 2.681 | 2.619 | 2.619 | 25,042 | -0.12(-4.51%) |