Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.254 | 2.276 | 2.217 | 2.253 | 4,543,419 | -0.00(-0.04%) |
Jan 29, 2004 | 2.323 | 2.338 | 2.233 | 2.254 | 4,048,541 | -0.06(-2.52%) |
Jan 28, 2004 | 2.389 | 2.440 | 2.310 | 2.312 | 4,020,390 | -0.08(-3.22%) |
Jan 27, 2004 | 2.342 | 2.440 | 2.340 | 2.389 | 6,260,572 | +0.04(+1.78%) |
Jan 26, 2004 | 2.300 | 2.353 | 2.286 | 2.347 | 1,797,662 | +0.04(+1.95%) |
Jan 23, 2004 | 2.389 | 2.390 | 2.289 | 2.302 | 3,330,151 | -0.09(-3.64%) |
Jan 22, 2004 | 2.342 | 2.405 | 2.342 | 2.389 | 4,558,620 | +0.06(+2.48%) |
Jan 21, 2004 | 2.296 | 2.339 | 2.286 | 2.331 | 2,087,045 | +0.03(+1.31%) |
Jan 20, 2004 | 2.320 | 2.349 | 2.298 | 2.301 | 1,444,097 | -0.06(-2.36%) |
Jan 16, 2004 | 2.342 | 2.357 | 2.332 | 2.357 | 1,180,613 | +0.03(+1.26%) |
Jan 15, 2004 | 2.321 | 2.331 | 2.280 | 2.327 | 1,152,463 | -0.00(-0.11%) |
Jan 14, 2004 | 2.296 | 2.338 | 2.291 | 2.330 | 1,683,373 | +0.04(+1.63%) |
Jan 13, 2004 | 2.298 | 2.324 | 2.277 | 2.293 | 1,099,541 | +0.00(+0.06%) |
Jan 12, 2004 | 2.300 | 2.320 | 2.261 | 2.291 | 2,299,859 | -0.01(-0.56%) |
Jan 09, 2004 | 2.345 | 2.345 | 2.301 | 2.304 | 2,154,605 | -0.05(-1.93%) |
Jan 08, 2004 | 2.367 | 2.378 | 2.338 | 2.349 | 3,875,136 | -0.01(-0.58%) |
Jan 07, 2004 | 2.330 | 2.363 | 2.320 | 2.363 | 4,064,868 | +0.03(+1.41%) |
Jan 06, 2004 | 2.238 | 2.340 | 2.237 | 2.330 | 6,225,666 | +0.07(+3.00%) |
Jan 05, 2004 | 2.209 | 2.267 | 2.202 | 2.262 | 4,523,714 | +0.10(+4.47%) |
Jan 02, 2004 | 2.171 | 2.194 | 2.161 | 2.166 | 2,479,456 | -0.01(-0.35%) |
Dec 31, 2003 | 2.190 | 2.200 | 2.172 | 2.173 | 2,315,623 | -0.02(-0.97%) |
Dec 30, 2003 | 2.207 | 2.207 | 2.179 | 2.194 | 2,018,359 | -0.01(-0.56%) |
Dec 29, 2003 | 2.196 | 2.210 | 2.195 | 2.207 | 1,788,654 | +0.01(+0.51%) |
Dec 26, 2003 | 2.198 | 2.210 | 2.189 | 2.196 | 479,676 | +0.00(+0.08%) |
Dec 24, 2003 | 2.205 | 2.205 | 2.185 | 2.194 | 559,623 | -0.02(-0.70%) |
Dec 23, 2003 | 2.187 | 2.208 | 2.184 | 2.210 | 1,529,674 | +0.01(+0.38%) |
Dec 22, 2003 | 2.214 | 2.215 | 2.189 | 2.201 | 2,793,611 | -0.02(-0.82%) |
Dec 19, 2003 | 2.210 | 2.225 | 2.206 | 2.219 | 4,560,309 | +0.01(+0.44%) |
Dec 18, 2003 | 2.143 | 2.211 | 2.141 | 2.210 | 4,714,571 | +0.08(+3.58%) |
Dec 17, 2003 | 2.094 | 2.135 | 2.087 | 2.133 | 2,505,918 | +0.04(+1.67%) |
Dec 16, 2003 | 2.089 | 2.094 | 2.084 | 2.098 | 2,350,529 | +0.00(+0.02%) |
Dec 15, 2003 | 2.091 | 2.118 | 2.096 | 2.098 | 3,594,762 | +0.01(+0.30%) |
Dec 12, 2003 | 2.075 | 2.091 | 2.064 | 2.091 | 1,733,480 | +0.02(+1.05%) |
Dec 11, 2003 | 2.009 | 2.074 | 2.009 | 2.070 | 2,474,389 | +0.06(+2.96%) |
Dec 10, 2003 | 2.067 | 2.067 | 2.007 | 2.010 | 1,659,164 | -0.04(-2.01%) |
Dec 09, 2003 | 2.069 | 2.080 | 2.048 | 2.052 | 2,491,842 | +0.00(+0.09%) |
Dec 08, 2003 | 2.031 | 2.052 | 2.023 | 2.050 | 1,262,248 | +0.02(+0.94%) |
Dec 05, 2003 | 2.060 | 2.064 | 2.031 | 2.031 | 4,271,489 | -0.03(-1.44%) |
Dec 04, 2003 | 2.052 | 2.059 | 2.039 | 2.060 | 2,845,407 | +0.00(+0.15%) |
Dec 03, 2003 | 2.058 | 2.076 | 2.047 | 2.057 | 1,589,352 | +0.00(+0.02%) |
Dec 02, 2003 | 2.087 | 2.087 | 2.049 | 2.057 | 3,267,095 | -0.04(-1.95%) |
Dec 01, 2003 | 2.067 | 2.098 | 2.067 | 2.098 | 2,807,123 | +0.04(+1.70%) |
Nov 28, 2003 | 2.048 | 2.069 | 2.046 | 2.063 | 807,906 | +0.02(+0.74%) |
Nov 26, 2003 | 2.047 | 2.047 | 2.032 | 2.048 | 3,520,445 | +0.01(+0.41%) |
Nov 25, 2003 | 2.040 | 2.044 | 2.019 | 2.039 | 5,733,040 | +0.01(+0.48%) |
Nov 24, 2003 | 1.951 | 2.047 | 1.950 | 2.029 | 9,386,917 | +0.08(+4.34%) |
Nov 21, 2003 | 1.956 | 1.965 | 1.941 | 1.945 | 2,803,745 | -0.01(-0.57%) |
Nov 20, 2003 | 1.965 | 1.968 | 1.945 | 1.956 | 2,769,965 | -0.01(-0.50%) |
Nov 19, 2003 | 1.954 | 1.974 | 1.934 | 1.966 | 2,221,602 | +0.02(+1.05%) |
Nov 18, 2003 | 1.976 | 1.982 | 1.943 | 1.945 | 2,015,543 | -0.02(-0.99%) |
Nov 17, 2003 | 1.961 | 2.004 | 1.953 | 1.965 | 2,667,499 | -0.04(-1.95%) |
Nov 14, 2003 | 2.035 | 2.044 | 1.996 | 2.004 | 2,218,224 | -0.03(-1.44%) |
Nov 13, 2003 | 2.043 | 2.049 | 2.016 | 2.033 | 2,499,162 | -0.02(-0.78%) |
Nov 12, 2003 | 1.986 | 2.049 | 1.982 | 2.049 | 3,961,838 | +0.06(+3.20%) |
Nov 11, 2003 | 1.994 | 1.998 | 1.986 | 1.986 | 1,958,680 | -0.01(-0.62%) |
Nov 10, 2003 | 2.035 | 2.038 | 1.993 | 1.998 | 4,638,566 | -0.04(-1.79%) |
Nov 07, 2003 | 2.087 | 2.087 | 2.034 | 2.035 | 3,623,475 | -0.04(-1.99%) |
Nov 06, 2003 | 2.070 | 2.072 | 2.048 | 2.076 | 3,312,698 | -0.00(-0.09%) |
Nov 05, 2003 | 2.105 | 2.110 | 2.063 | 2.078 | 3,049,777 | -0.03(-1.58%) |
Nov 04, 2003 | 2.110 | 2.118 | 2.095 | 2.111 | 2,413,022 | +0.00(+0.06%) |