Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.027 | 2.216 | 2.027 | 2.064 | 23,479 | -0.07(-3.11%) |
Jan 29, 2004 | 2.075 | 2.131 | 1.838 | 2.131 | 65,581 | +0.10(+4.93%) |
Jan 28, 2004 | 2.054 | 2.064 | 1.964 | 2.030 | 18,352 | -0.01(-0.36%) |
Jan 27, 2004 | 2.056 | 2.075 | 1.964 | 2.038 | 26,718 | +0.02(+1.10%) |
Jan 26, 2004 | 1.919 | 2.060 | 1.919 | 2.016 | 14,303 | +0.01(+0.74%) |
Jan 23, 2004 | 2.016 | 2.023 | 1.875 | 2.001 | 15,383 | +0.03(+1.31%) |
Jan 22, 2004 | 1.853 | 2.071 | 1.853 | 1.975 | 50,198 | +0.06(+3.29%) |
Jan 21, 2004 | 1.912 | 1.912 | 1.853 | 1.912 | 15,113 | +0.00(+0.19%) |
Jan 20, 2004 | 1.934 | 1.990 | 1.908 | 1.908 | 12,954 | -0.01(-0.39%) |
Jan 16, 2004 | 1.942 | 2.053 | 1.908 | 1.916 | 22,940 | +0.01(+0.78%) |
Jan 15, 2004 | 2.019 | 2.075 | 1.901 | 1.901 | 15,545 | -0.04(-2.29%) |
Jan 14, 2004 | 2.131 | 2.131 | 1.945 | 1.945 | 75,492 | +0.06(+2.94%) |
Jan 13, 2004 | 2.012 | 2.012 | 1.890 | 1.890 | 10,903 | -0.15(-7.27%) |
Jan 12, 2004 | 1.890 | 2.068 | 1.886 | 2.038 | 17,723 | +0.15(+7.84%) |
Jan 09, 2004 | 1.927 | 1.927 | 1.890 | 1.890 | 11,656 | -0.04(-1.92%) |
Jan 08, 2004 | 1.927 | 1.927 | 1.893 | 1.927 | 15,669 | +0.03(+1.54%) |
Jan 07, 2004 | 1.953 | 1.953 | 1.893 | 1.897 | 7,524 | -0.04(-1.90%) |
Jan 06, 2004 | 1.864 | 1.934 | 1.856 | 1.934 | 14,033 | +0.01(+0.58%) |
Jan 05, 2004 | 1.982 | 1.982 | 1.871 | 1.923 | 9,715 | -0.02(-1.14%) |
Jan 02, 2004 | 1.890 | 1.945 | 1.890 | 1.945 | 12,144 | +0.10(+5.63%) |
Dec 31, 2003 | 1.945 | 1.945 | 1.842 | 1.842 | 35,084 | -0.05(-2.57%) |
Dec 30, 2003 | 1.890 | 1.910 | 1.856 | 1.890 | 4,857 | +0.00(+0.02%) |
Dec 29, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 1,918 | +0.00(+0.00%) |
Dec 26, 2003 | 1.890 | 1.912 | 1.890 | 1.890 | 7,016 | -0.04(-1.92%) |
Dec 24, 2003 | 1.927 | 1.930 | 1.927 | 1.927 | 4,857 | +0.04(+1.96%) |
Dec 23, 2003 | 1.890 | 1.990 | 1.890 | 1.890 | 17,866 | -0.01(-0.39%) |
Dec 22, 2003 | 1.890 | 2.005 | 1.890 | 1.897 | 12,746 | +0.00(+0.00%) |
Dec 19, 2003 | 1.908 | 2.034 | 1.897 | 1.897 | 14,973 | +0.01(+0.59%) |
Dec 18, 2003 | 1.956 | 2.034 | 1.886 | 1.886 | 14,244 | +0.01(+0.39%) |
Dec 17, 2003 | 1.864 | 2.034 | 1.864 | 1.879 | 32,272 | +0.03(+1.40%) |
Dec 16, 2003 | 1.956 | 1.997 | 1.819 | 1.853 | 11,928 | +0.00(+0.00%) |
Dec 15, 2003 | 1.890 | 1.982 | 1.853 | 1.853 | 8,725 | -0.08(-4.03%) |
Dec 12, 2003 | 2.045 | 2.097 | 1.930 | 1.930 | 18,867 | +0.04(+1.96%) |
Dec 11, 2003 | 2.019 | 2.019 | 1.893 | 1.893 | 13,494 | +0.00(+0.00%) |
Dec 10, 2003 | 1.916 | 1.993 | 1.890 | 1.893 | 10,390 | -0.14(-7.09%) |
Dec 09, 2003 | 1.860 | 2.075 | 1.860 | 2.038 | 31,700 | +0.01(+0.73%) |
Dec 08, 2003 | 1.993 | 2.023 | 1.905 | 2.023 | 18,481 | +0.07(+3.41%) |
Dec 05, 2003 | 1.853 | 1.997 | 1.901 | 1.956 | 32,839 | +0.10(+5.60%) |
Dec 04, 2003 | 1.804 | 1.853 | 1.804 | 1.853 | 2,563 | +0.06(+3.31%) |
Dec 03, 2003 | 1.767 | 1.853 | 1.764 | 1.793 | 8,771 | -0.02(-1.22%) |
Dec 02, 2003 | 1.760 | 1.816 | 1.760 | 1.816 | 8,047 | +0.02(+1.03%) |
Dec 01, 2003 | 1.786 | 1.893 | 1.760 | 1.797 | 16,870 | -0.06(-3.00%) |
Nov 28, 2003 | 1.853 | 1.853 | 1.853 | 1.853 | 809 | +0.01(+0.40%) |
Nov 26, 2003 | 1.782 | 1.975 | 1.782 | 1.845 | 12,725 | -0.04(-2.16%) |
Nov 25, 2003 | 1.830 | 1.979 | 1.830 | 1.886 | 14,371 | -0.00(-0.20%) |
Nov 24, 2003 | 1.997 | 1.997 | 1.834 | 1.890 | 13,899 | -0.10(-5.03%) |
Nov 21, 2003 | 1.849 | 1.990 | 1.856 | 1.990 | 12,144 | +0.14(+7.62%) |
Nov 20, 2003 | 1.816 | 1.875 | 1.816 | 1.849 | 20,295 | +0.05(+2.89%) |
Nov 19, 2003 | 1.893 | 1.897 | 1.730 | 1.797 | 28,629 | -0.06(-3.00%) |
Nov 18, 2003 | 1.897 | 1.927 | 1.853 | 1.853 | 10,474 | -0.13(-6.37%) |
Nov 17, 2003 | 1.945 | 1.979 | 1.886 | 1.979 | 6,072 | +0.12(+6.59%) |
Nov 14, 2003 | 1.886 | 1.938 | 1.838 | 1.856 | 24,829 | +0.02(+1.01%) |
Nov 13, 2003 | 1.934 | 1.964 | 1.838 | 1.838 | 4,857 | -0.02(-1.20%) |
Nov 12, 2003 | 1.934 | 2.019 | 1.853 | 1.860 | 16,484 | +0.02(+1.01%) |
Nov 11, 2003 | 1.853 | 1.909 | 1.838 | 1.842 | 7,556 | -0.01(-0.60%) |
Nov 10, 2003 | 2.030 | 2.049 | 1.853 | 1.853 | 50,770 | -0.11(-5.84%) |
Nov 07, 2003 | 2.038 | 2.075 | 1.908 | 1.968 | 21,050 | -0.05(-2.57%) |
Nov 06, 2003 | 2.019 | 2.056 | 2.019 | 2.019 | 6,207 | +0.00(+0.00%) |
Nov 05, 2003 | 1.927 | 2.038 | 1.927 | 2.019 | 22,141 | +0.09(+4.41%) |
Nov 04, 2003 | 1.905 | 2.027 | 1.905 | 1.934 | 23,301 | -0.01(-0.38%) |