Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.943 | 2.022 | 1.934 | 2.022 | 1,687,229 | +0.08(+4.03%) |
Jan 29, 2004 | 2.075 | 2.077 | 1.926 | 1.943 | 2,490,672 | -0.14(-6.86%) |
Jan 28, 2004 | 2.170 | 2.175 | 2.086 | 2.087 | 1,493,969 | -0.08(-3.84%) |
Jan 27, 2004 | 2.231 | 2.231 | 2.142 | 2.170 | 1,652,486 | -0.07(-3.16%) |
Jan 26, 2004 | 2.183 | 2.255 | 2.178 | 2.241 | 1,596,027 | +0.05(+2.42%) |
Jan 23, 2004 | 2.275 | 2.279 | 2.187 | 2.188 | 792,585 | -0.07(-3.04%) |
Jan 22, 2004 | 2.273 | 2.282 | 2.250 | 2.257 | 798,013 | +0.01(+0.31%) |
Jan 21, 2004 | 2.280 | 2.280 | 2.211 | 2.250 | 1,161,734 | -0.03(-1.31%) |
Jan 20, 2004 | 2.095 | 2.280 | 2.095 | 2.280 | 2,557,987 | +0.19(+9.34%) |
Jan 16, 2004 | 2.063 | 2.094 | 1.971 | 2.085 | 2,244,210 | +0.01(+0.27%) |
Jan 15, 2004 | 2.224 | 2.224 | 2.049 | 2.079 | 2,552,559 | -0.17(-7.48%) |
Jan 14, 2004 | 2.231 | 2.257 | 2.181 | 2.247 | 2,097,636 | +0.02(+0.74%) |
Jan 13, 2004 | 2.229 | 2.264 | 2.215 | 2.231 | 3,005,309 | +0.02(+0.92%) |
Jan 12, 2004 | 2.243 | 2.243 | 2.184 | 2.210 | 1,473,340 | -0.03(-1.21%) |
Jan 09, 2004 | 2.257 | 2.284 | 2.217 | 2.238 | 1,042,303 | -0.04(-1.84%) |
Jan 08, 2004 | 2.235 | 2.286 | 2.235 | 2.280 | 1,425,567 | +0.04(+1.56%) |
Jan 07, 2004 | 2.229 | 2.245 | 2.183 | 2.245 | 1,692,658 | +0.01(+0.60%) |
Jan 06, 2004 | 2.326 | 2.328 | 2.231 | 2.231 | 1,743,687 | -0.09(-4.06%) |
Jan 05, 2004 | 2.337 | 2.379 | 2.296 | 2.326 | 1,775,173 | +0.06(+2.85%) |
Jan 02, 2004 | 2.183 | 2.288 | 2.183 | 2.261 | 1,276,822 | +0.09(+4.11%) |
Dec 31, 2003 | 2.220 | 2.245 | 2.148 | 2.172 | 1,173,677 | -0.04(-1.91%) |
Dec 30, 2003 | 2.250 | 2.266 | 2.213 | 2.214 | 1,876,147 | -0.04(-1.58%) |
Dec 29, 2003 | 2.210 | 2.261 | 2.206 | 2.250 | 2,159,523 | +0.10(+4.43%) |
Dec 26, 2003 | 2.095 | 2.168 | 2.095 | 2.154 | 568,924 | +0.05(+2.36%) |
Dec 24, 2003 | 2.088 | 2.117 | 2.087 | 2.105 | 686,183 | +0.00(+0.04%) |
Dec 23, 2003 | 2.114 | 2.174 | 2.103 | 2.104 | 2,110,665 | -0.01(-0.50%) |
Dec 22, 2003 | 2.000 | 2.114 | 1.941 | 2.114 | 4,232,188 | +0.12(+6.27%) |
Dec 19, 2003 | 2.070 | 2.072 | 1.986 | 1.989 | 2,236,610 | -0.08(-3.87%) |
Dec 18, 2003 | 2.051 | 2.128 | 2.051 | 2.070 | 2,087,865 | +0.02(+0.92%) |
Dec 17, 2003 | 2.084 | 2.091 | 2.030 | 2.051 | 1,105,276 | -0.03(-1.26%) |
Dec 16, 2003 | 2.091 | 2.091 | 2.042 | 2.077 | 1,650,314 | -0.00(-0.13%) |
Dec 15, 2003 | 2.119 | 2.134 | 2.078 | 2.080 | 1,509,169 | -0.01(-0.53%) |
Dec 12, 2003 | 2.031 | 2.118 | 2.031 | 2.091 | 1,864,204 | +0.09(+4.70%) |
Dec 11, 2003 | 1.960 | 2.017 | 1.913 | 1.997 | 1,286,593 | +0.04(+1.86%) |
Dec 10, 2003 | 2.031 | 2.031 | 1.960 | 1.960 | 1,530,883 | -0.08(-4.10%) |
Dec 09, 2003 | 2.045 | 2.063 | 2.029 | 2.044 | 1,852,261 | +0.02(+0.93%) |
Dec 08, 2003 | 1.919 | 2.026 | 1.919 | 2.025 | 1,259,450 | +0.09(+4.47%) |
Dec 05, 2003 | 1.934 | 1.976 | 1.934 | 1.939 | 1,140,019 | -0.00(-0.19%) |
Dec 04, 2003 | 1.992 | 2.003 | 1.941 | 1.942 | 1,502,654 | -0.04(-1.91%) |
Dec 03, 2003 | 1.992 | 2.049 | 1.992 | 1.980 | 1,701,344 | -0.00(-0.23%) |
Dec 02, 2003 | 1.949 | 2.018 | 1.930 | 1.985 | 2,112,837 | +0.01(+0.63%) |
Dec 01, 2003 | 1.789 | 1.989 | 1.785 | 1.972 | 4,216,988 | +0.22(+12.86%) |
Nov 28, 2003 | 1.709 | 1.748 | 1.709 | 1.748 | 460,350 | +0.03(+1.69%) |
Nov 26, 2003 | 1.697 | 1.725 | 1.672 | 1.719 | 701,383 | +0.03(+1.94%) |
Nov 25, 2003 | 1.683 | 1.693 | 1.673 | 1.686 | 1,110,705 | +0.01(+0.85%) |
Nov 24, 2003 | 1.661 | 1.708 | 1.653 | 1.672 | 2,179,066 | +0.01(+0.67%) |
Nov 21, 2003 | 1.589 | 1.656 | 1.589 | 1.661 | 2,557,987 | +0.04(+2.74%) |
Nov 20, 2003 | 1.612 | 1.644 | 1.612 | 1.616 | 1,157,391 | -0.05(-3.25%) |
Nov 19, 2003 | 1.713 | 1.724 | 1.669 | 1.671 | 1,200,821 | -0.06(-3.20%) |
Nov 18, 2003 | 1.661 | 1.726 | 1.661 | 1.726 | 1,350,652 | +0.07(+3.94%) |
Nov 17, 2003 | 1.688 | 1.688 | 1.613 | 1.661 | 1,636,200 | -0.03(-1.61%) |
Nov 14, 2003 | 1.745 | 1.759 | 1.685 | 1.688 | 1,037,961 | -0.04(-2.14%) |
Nov 13, 2003 | 1.686 | 1.727 | 1.623 | 1.725 | 1,959,748 | +0.05(+3.00%) |
Nov 12, 2003 | 1.585 | 1.690 | 1.585 | 1.674 | 1,568,884 | +0.10(+6.10%) |
Nov 11, 2003 | 1.584 | 1.584 | 1.557 | 1.578 | 995,617 | -0.02(-1.38%) |
Nov 10, 2003 | 1.674 | 1.674 | 1.584 | 1.600 | 1,513,512 | -0.07(-4.22%) |
Nov 07, 2003 | 1.603 | 1.700 | 1.603 | 1.671 | 2,027,064 | +0.07(+4.22%) |
Nov 06, 2003 | 1.612 | 1.649 | 1.595 | 1.603 | 1,472,254 | -0.01(-0.54%) |
Nov 05, 2003 | 1.381 | 1.630 | 1.543 | 1.612 | 3,109,540 | +0.12(+7.86%) |
Nov 04, 2003 | 1.381 | 1.506 | 1.381 | 1.494 | 2,000,463 | +0.16(+11.70%) |