Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.114 | 2.415 | 2.114 | 2.250 | 7,392 | +0.05(+2.21%) |
Jan 29, 2004 | 2.094 | 2.201 | 2.094 | 2.201 | 5,646 | +0.11(+5.12%) |
Jan 28, 2004 | 2.123 | 2.123 | 2.094 | 2.094 | 1,129 | -0.09(-4.02%) |
Jan 27, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 1,026 | +0.00(+0.00%) |
Jan 26, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 2.191 | 2.191 | 2.182 | 2.182 | 718 | +0.08(+3.70%) |
Jan 22, 2004 | 2.182 | 2.191 | 2.094 | 2.104 | 1,745 | -0.09(-4.00%) |
Jan 21, 2004 | 2.191 | 2.191 | 2.094 | 2.191 | 5,749 | +0.00(+0.00%) |
Jan 20, 2004 | 2.191 | 2.191 | 2.191 | 2.191 | 513 | -0.03(-1.32%) |
Jan 16, 2004 | 2.221 | 2.230 | 2.221 | 2.221 | 6,879 | +0.03(+1.33%) |
Jan 15, 2004 | 2.191 | 2.191 | 2.152 | 2.191 | 1,129 | +0.06(+2.74%) |
Jan 14, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 205 | -0.01(-0.45%) |
Jan 13, 2004 | 2.152 | 2.152 | 2.094 | 2.143 | 1,540 | -0.05(-2.22%) |
Jan 12, 2004 | 2.143 | 2.191 | 2.143 | 2.191 | 282 | -0.04(-1.75%) |
Jan 09, 2004 | 2.221 | 2.230 | 2.221 | 2.230 | 821 | +0.00(+0.00%) |
Jan 08, 2004 | 2.230 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.239 | 2.240 | 2.182 | 2.230 | 1,540 | -0.01(-0.43%) |
Jan 06, 2004 | 2.308 | 2.308 | 2.240 | 2.240 | 6,160 | -0.13(-5.35%) |
Jan 05, 2004 | 2.377 | 2.377 | 2.367 | 2.367 | 513 | +0.09(+3.85%) |
Jan 02, 2004 | 2.279 | 2.425 | 2.269 | 2.279 | 6,057 | +0.08(+3.54%) |
Dec 31, 2003 | 1.928 | 2.230 | 1.870 | 2.201 | 9,753 | +0.26(+13.57%) |
Dec 30, 2003 | 1.915 | 1.938 | 1.915 | 1.938 | 2,669 | +0.06(+3.11%) |
Dec 29, 2003 | 1.881 | 1.927 | 1.870 | 1.880 | 1,242 | -0.00(-0.05%) |
Dec 26, 2003 | 1.881 | 1.881 | 1.881 | 1.881 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.889 | 1.889 | 1.870 | 1.881 | 616 | -0.02(-0.97%) |
Dec 23, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 2,156 | +0.00(+0.00%) |
Dec 22, 2003 | 1.870 | 1.899 | 1.812 | 1.899 | 1,026 | +0.16(+8.94%) |
Dec 19, 2003 | 1.860 | 1.870 | 1.743 | 1.743 | 5,441 | -0.14(-7.25%) |
Dec 18, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 304 | -0.07(-3.50%) |
Dec 16, 2003 | 1.948 | 1.948 | 1.899 | 1.948 | 5,954 | -0.07(-3.38%) |
Dec 15, 2003 | 1.948 | 2.016 | 1.948 | 2.016 | 2,174 | +0.07(+3.50%) |
Dec 12, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 5,784 | -0.10(-4.72%) |
Dec 10, 2003 | 1.977 | 2.095 | 1.967 | 2.044 | 6,571 | -0.01(-0.52%) |
Dec 09, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.065 | 2.065 | 1.958 | 2.055 | 3,901 | -0.01(-0.47%) |
Dec 05, 2003 | 2.065 | 2.065 | 2.065 | 2.065 | 513 | -0.13(-5.78%) |
Dec 04, 2003 | 2.192 | 2.192 | 2.133 | 2.191 | 1,232 | +0.01(+0.45%) |
Dec 03, 2003 | 2.231 | 2.240 | 2.122 | 2.182 | 2,175 | +0.13(+6.16%) |
Dec 02, 2003 | 1.996 | 2.094 | 1.996 | 2.055 | 9,035 | -0.07(-3.26%) |
Dec 01, 2003 | 2.093 | 2.191 | 2.054 | 2.124 | 2,669 | -0.06(-2.68%) |
Nov 28, 2003 | 2.132 | 2.183 | 2.093 | 2.183 | 1,848 | +0.05(+2.33%) |
Nov 26, 2003 | 2.222 | 2.222 | 2.122 | 2.133 | 1,538 | -0.01(-0.50%) |
Nov 25, 2003 | 2.152 | 2.212 | 2.144 | 2.144 | 1,437 | +0.05(+2.37%) |
Nov 24, 2003 | 2.143 | 2.182 | 2.084 | 2.094 | 2,629 | -0.06(-2.71%) |
Nov 21, 2003 | 2.094 | 2.211 | 2.065 | 2.152 | 7,241 | +0.05(+2.31%) |
Nov 20, 2003 | 2.132 | 2.212 | 2.104 | 2.104 | 2,977 | -0.05(-2.31%) |
Nov 19, 2003 | 2.231 | 2.231 | 2.142 | 2.153 | 2,464 | +0.01(+0.45%) |
Nov 18, 2003 | 2.132 | 2.221 | 2.132 | 2.144 | 1,437 | -0.04(-1.78%) |
Nov 17, 2003 | 2.132 | 2.183 | 2.132 | 2.183 | 1,232 | -0.03(-1.32%) |
Nov 14, 2003 | 2.143 | 2.212 | 2.143 | 2.212 | 718 | +0.07(+3.18%) |
Nov 13, 2003 | 2.132 | 2.202 | 2.132 | 2.144 | 1,642 | -0.06(-2.65%) |
Nov 12, 2003 | 2.308 | 2.308 | 2.132 | 2.202 | 4,106 | +0.03(+1.44%) |
Nov 11, 2003 | 2.143 | 2.221 | 2.114 | 2.171 | 3,747 | +0.03(+1.32%) |
Nov 10, 2003 | 2.142 | 2.211 | 2.142 | 2.143 | 4,106 | +0.05(+2.28%) |
Nov 07, 2003 | 2.132 | 2.280 | 2.095 | 2.095 | 2,167 | -0.15(-6.88%) |
Nov 06, 2003 | 2.142 | 2.290 | 2.142 | 2.250 | 2,770 | +0.16(+7.44%) |
Nov 05, 2003 | 2.202 | 2.240 | 2.094 | 2.094 | 8,419 | +0.00(+0.00%) |
Nov 04, 2003 | 2.241 | 2.241 | 2.055 | 2.094 | 3,542 | -0.05(-2.27%) |