Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.199 | 2.200 | 2.190 | 2.193 | 4,533,404 | -0.04(-1.79%) |
Jan 29, 2004 | 2.270 | 2.272 | 2.228 | 2.233 | 4,102,206 | -0.04(-1.81%) |
Jan 28, 2004 | 2.312 | 2.313 | 2.271 | 2.274 | 3,270,534 | -0.03(-1.26%) |
Jan 27, 2004 | 2.322 | 2.322 | 2.296 | 2.303 | 3,370,123 | -0.02(-0.94%) |
Jan 26, 2004 | 2.306 | 2.328 | 2.283 | 2.325 | 2,980,244 | +0.02(+0.83%) |
Jan 23, 2004 | 2.301 | 2.306 | 2.279 | 2.305 | 4,225,102 | -0.00(-0.01%) |
Jan 22, 2004 | 2.275 | 2.308 | 2.265 | 2.306 | 2,729,153 | +0.05(+2.12%) |
Jan 21, 2004 | 2.237 | 2.258 | 2.222 | 2.258 | 1,723,731 | +0.02(+0.95%) |
Jan 20, 2004 | 2.239 | 2.239 | 2.219 | 2.237 | 1,868,876 | +0.02(+0.87%) |
Jan 16, 2004 | 2.210 | 2.220 | 2.198 | 2.217 | 1,986,476 | +0.01(+0.62%) |
Jan 15, 2004 | 2.184 | 2.211 | 2.171 | 2.203 | 1,996,011 | +0.03(+1.18%) |
Jan 14, 2004 | 2.152 | 2.178 | 2.147 | 2.178 | 1,547,862 | +0.03(+1.42%) |
Jan 13, 2004 | 2.133 | 2.152 | 2.133 | 2.147 | 2,955,876 | +0.02(+0.80%) |
Jan 12, 2004 | 2.115 | 2.131 | 2.114 | 2.130 | 1,413,311 | +0.01(+0.70%) |
Jan 09, 2004 | 2.112 | 2.128 | 2.105 | 2.115 | 2,420,852 | +0.00(+0.06%) |
Jan 08, 2004 | 2.090 | 2.117 | 2.090 | 2.114 | 2,715,380 | +0.04(+1.74%) |
Jan 07, 2004 | 2.079 | 2.085 | 2.075 | 2.078 | 2,911,379 | +0.00(+0.16%) |
Jan 06, 2004 | 2.035 | 2.077 | 2.034 | 2.075 | 2,307,490 | +0.05(+2.26%) |
Jan 05, 2004 | 2.015 | 2.031 | 2.015 | 2.029 | 2,015,081 | +0.01(+0.70%) |
Jan 02, 2004 | 2.009 | 2.025 | 2.009 | 2.015 | 1,567,992 | +0.01(+0.38%) |
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.007 | 924,903 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,956 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.001 | 2.014 | 1,660,164 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.996 | 1.997 | 242,614 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.997 | 1.985 | 1.997 | 266,982 | +0.00(+0.15%) |
Dec 23, 2003 | 2.005 | 2.015 | 1.982 | 1.994 | 1,402,717 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,125,264 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.980 | 1.993 | 1,305,247 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.991 | 1,091,237 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.966 | 1,791,536 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.964 | 1.942 | 1.950 | 2,463,230 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,798,018 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.954 | 2,861,585 | +0.02(+1.10%) |
Dec 11, 2003 | 1.887 | 1.945 | 1.887 | 1.933 | 2,039,449 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.900 | 1.883 | 1.883 | 2,343,512 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,707 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.907 | 3,567,181 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,991 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.877 | 1.884 | 2,777,888 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.901 | 2,560,700 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.899 | 1.873 | 1.888 | 2,132,681 | +0.00(+0.19%) |
Dec 01, 2003 | 1.877 | 1.890 | 1.877 | 1.884 | 2,529,976 | +0.02(+1.08%) |
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,812 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.833 | 1.853 | 2,262,993 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,707 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.859 | 1.817 | 1.844 | 2,639,100 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,192,135 | +0.04(+2.50%) |
Nov 20, 2003 | 1.786 | 1.795 | 1.774 | 1.766 | 2,864,763 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.796 | 5,251,713 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,899 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,337 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.930 | 1.893 | 1.894 | 3,323,507 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.923 | 1.870 | 1.920 | 2,350,928 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,620 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.873 | 1.854 | 1.854 | 2,272,529 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.892 | 1.864 | 1.864 | 2,490,776 | -0.03(-1.32%) |
Nov 07, 2003 | 1.912 | 1.912 | 1.886 | 1.889 | 2,052,162 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.904 | 3,201,670 | +0.02(+1.20%) |
Nov 05, 2003 | 1.911 | 1.924 | 1.858 | 1.882 | 5,770,846 | -0.03(-1.53%) |
Nov 04, 2003 | 1.905 | 1.916 | 1.890 | 1.911 | 3,253,117 | +0.02(+1.19%) |