Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.018 | 3.186 | 2.975 | 3.137 | 18,488 | +0.11(+3.78%) |
Jan 29, 2004 | 3.137 | 3.137 | 2.964 | 3.023 | 17,933 | +0.02(+0.70%) |
Jan 28, 2004 | 3.212 | 3.212 | 2.948 | 3.002 | 7,395 | +0.00(+0.00%) |
Jan 27, 2004 | 3.197 | 3.234 | 2.856 | 3.002 | 19,967 | -0.04(-1.42%) |
Jan 26, 2004 | 3.191 | 3.191 | 2.791 | 3.045 | 53,061 | -0.03(-1.05%) |
Jan 23, 2004 | 2.899 | 3.088 | 2.845 | 3.078 | 10,353 | +0.16(+5.37%) |
Jan 22, 2004 | 2.845 | 2.969 | 2.845 | 2.921 | 13,311 | +0.08(+2.96%) |
Jan 21, 2004 | 2.969 | 2.975 | 2.786 | 2.837 | 21,816 | -0.03(-0.94%) |
Jan 20, 2004 | 2.840 | 3.029 | 2.737 | 2.864 | 73,213 | +0.05(+1.83%) |
Jan 16, 2004 | 2.742 | 2.818 | 2.721 | 2.813 | 31,430 | -0.03(-0.95%) |
Jan 15, 2004 | 2.742 | 2.840 | 2.732 | 2.840 | 7,968 | +0.01(+0.19%) |
Jan 14, 2004 | 2.813 | 2.834 | 2.775 | 2.834 | 6,286 | +0.03(+0.96%) |
Jan 13, 2004 | 2.721 | 2.807 | 2.721 | 2.807 | 2,958 | +0.03(+0.97%) |
Jan 12, 2004 | 2.829 | 2.840 | 2.780 | 2.780 | 8,985 | -0.02(-0.58%) |
Jan 09, 2004 | 2.721 | 2.840 | 2.721 | 2.796 | 16,767 | +0.01(+0.39%) |
Jan 08, 2004 | 2.786 | 2.867 | 2.721 | 2.786 | 27,177 | +0.01(+0.19%) |
Jan 07, 2004 | 2.786 | 2.786 | 2.721 | 2.780 | 2,819 | +0.03(+0.98%) |
Jan 06, 2004 | 2.758 | 2.813 | 2.721 | 2.753 | 8,874 | -0.01(-0.20%) |
Jan 05, 2004 | 2.688 | 2.932 | 2.688 | 2.758 | 9,983 | +0.03(+0.99%) |
Jan 02, 2004 | 2.758 | 2.759 | 2.704 | 2.731 | 5,916 | +0.03(+1.00%) |
Dec 31, 2003 | 2.813 | 2.829 | 2.704 | 2.704 | 14,975 | -0.13(-4.56%) |
Dec 30, 2003 | 2.894 | 2.942 | 2.791 | 2.834 | 16,439 | +0.05(+1.73%) |
Dec 29, 2003 | 2.710 | 2.894 | 2.704 | 2.786 | 27,575 | +0.00(+0.00%) |
Dec 26, 2003 | 2.731 | 2.786 | 2.704 | 2.786 | 14,017 | -0.02(-0.75%) |
Dec 24, 2003 | 2.758 | 2.807 | 2.758 | 2.807 | 1,832 | -0.01(-0.21%) |
Dec 23, 2003 | 2.769 | 2.867 | 2.748 | 2.813 | 5,740 | -0.00(-0.02%) |
Dec 22, 2003 | 2.753 | 3.028 | 2.753 | 2.813 | 12,461 | +0.10(+3.81%) |
Dec 19, 2003 | 2.704 | 2.769 | 2.704 | 2.710 | 9,016 | -0.01(-0.40%) |
Dec 18, 2003 | 2.715 | 2.753 | 2.704 | 2.721 | 3,165 | +0.01(+0.40%) |
Dec 17, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 1,479 | -0.01(-0.20%) |
Dec 16, 2003 | 2.753 | 2.791 | 2.715 | 2.715 | 15,946 | -0.02(-0.59%) |
Dec 15, 2003 | 2.704 | 2.791 | 2.704 | 2.731 | 2,773 | -0.05(-1.75%) |
Dec 12, 2003 | 2.786 | 2.786 | 2.704 | 2.780 | 2,684 | -0.06(-2.09%) |
Dec 11, 2003 | 2.704 | 2.850 | 2.704 | 2.840 | 2,773 | +0.11(+3.96%) |
Dec 10, 2003 | 2.769 | 2.802 | 2.731 | 2.731 | 2,773 | -0.06(-2.15%) |
Dec 09, 2003 | 2.769 | 2.818 | 2.731 | 2.791 | 1,553 | -0.06(-2.25%) |
Dec 08, 2003 | 2.823 | 2.856 | 2.731 | 2.856 | 5,916 | -0.01(-0.19%) |
Dec 05, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.05(+1.73%) |
Dec 04, 2003 | 2.731 | 2.850 | 2.731 | 2.813 | 5,916 | +0.10(+3.59%) |
Dec 03, 2003 | 2.737 | 2.764 | 2.715 | 2.715 | 4,089 | +0.01(+0.20%) |
Dec 02, 2003 | 2.704 | 3.180 | 2.704 | 2.710 | 25,236 | -0.07(-2.53%) |
Dec 01, 2003 | 2.883 | 2.883 | 2.694 | 2.780 | 19,725 | -0.02(-0.77%) |
Nov 28, 2003 | 2.742 | 2.802 | 2.694 | 2.802 | 7,210 | +0.05(+1.97%) |
Nov 26, 2003 | 2.704 | 2.818 | 2.699 | 2.748 | 8,689 | -0.06(-2.12%) |
Nov 25, 2003 | 2.737 | 2.845 | 2.704 | 2.807 | 11,764 | -0.03(-1.14%) |
Nov 24, 2003 | 2.758 | 2.845 | 2.710 | 2.840 | 11,061 | -0.06(-2.23%) |
Nov 21, 2003 | 2.764 | 2.758 | 2.705 | 2.905 | 28,588 | +0.14(+5.09%) |
Nov 20, 2003 | 2.704 | 2.764 | 2.704 | 2.764 | 3,512 | -0.01(-0.20%) |
Nov 19, 2003 | 2.807 | 2.883 | 2.731 | 2.769 | 6,154 | -0.03(-1.16%) |
Nov 18, 2003 | 2.948 | 2.948 | 2.710 | 2.802 | 11,882 | +0.06(+2.37%) |
Nov 17, 2003 | 2.986 | 2.986 | 2.737 | 2.737 | 22,581 | -0.16(-5.60%) |
Nov 14, 2003 | 2.758 | 2.986 | 2.758 | 2.899 | 70,719 | +0.18(+6.77%) |
Nov 13, 2003 | 2.656 | 2.758 | 2.656 | 2.715 | 22,840 | +0.02(+0.80%) |
Nov 12, 2003 | 2.758 | 2.840 | 2.650 | 2.694 | 42,735 | -0.06(-2.35%) |
Nov 11, 2003 | 2.434 | 2.942 | 2.434 | 2.758 | 126,734 | +0.43(+18.60%) |
Nov 10, 2003 | 2.353 | 2.358 | 2.326 | 2.326 | 5,361 | -0.02(-0.92%) |
Nov 07, 2003 | 2.326 | 2.374 | 2.326 | 2.347 | 6,101 | +0.02(+0.93%) |
Nov 06, 2003 | 2.326 | 2.326 | 2.326 | 2.326 | 462 | +0.03(+1.39%) |
Nov 05, 2003 | 2.321 | 2.321 | 2.294 | 2.294 | 1,016 | +0.00(+0.02%) |
Nov 04, 2003 | 2.293 | 2.321 | 2.293 | 2.293 | 8,504 | +0.00(+0.00%) |