Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.156 | 3.170 | 3.106 | 3.106 | 31,375 | -0.00(-0.11%) |
Jan 29, 2004 | 3.091 | 3.109 | 3.088 | 3.109 | 10,365 | +0.00(+0.00%) |
Jan 28, 2004 | 3.181 | 3.181 | 3.106 | 3.109 | 10,645 | -0.07(-2.24%) |
Jan 27, 2004 | 3.106 | 3.202 | 3.106 | 3.181 | 18,489 | +0.06(+1.95%) |
Jan 26, 2004 | 3.109 | 3.152 | 3.109 | 3.120 | 12,045 | -0.00(-0.11%) |
Jan 23, 2004 | 3.138 | 3.138 | 3.123 | 3.123 | 13,446 | -0.01(-0.34%) |
Jan 22, 2004 | 3.166 | 3.166 | 3.131 | 3.134 | 5,882 | +0.00(+0.11%) |
Jan 21, 2004 | 3.084 | 3.177 | 3.084 | 3.131 | 51,545 | +0.04(+1.39%) |
Jan 20, 2004 | 3.088 | 3.088 | 3.056 | 3.088 | 24,091 | +0.02(+0.58%) |
Jan 16, 2004 | 3.034 | 3.070 | 3.034 | 3.070 | 16,528 | +0.02(+0.58%) |
Jan 15, 2004 | 3.034 | 3.070 | 3.034 | 3.052 | 13,726 | +0.02(+0.83%) |
Jan 14, 2004 | 3.031 | 3.034 | 3.027 | 3.027 | 10,084 | -0.00(-0.12%) |
Jan 13, 2004 | 3.034 | 3.034 | 3.027 | 3.031 | 8,964 | -0.01(-0.24%) |
Jan 12, 2004 | 3.063 | 3.084 | 2.963 | 3.038 | 117,098 | +0.01(+0.35%) |
Jan 09, 2004 | 2.938 | 3.027 | 2.938 | 3.027 | 15,967 | +0.10(+3.41%) |
Jan 08, 2004 | 2.870 | 2.927 | 2.866 | 2.927 | 31,655 | +0.07(+2.50%) |
Jan 07, 2004 | 2.856 | 2.877 | 2.849 | 2.856 | 62,751 | -0.02(-0.87%) |
Jan 06, 2004 | 2.820 | 2.881 | 2.820 | 2.881 | 12,606 | +0.03(+1.00%) |
Jan 05, 2004 | 2.888 | 2.888 | 2.849 | 2.852 | 25,212 | -0.00(-0.13%) |
Jan 02, 2004 | 2.870 | 2.874 | 2.766 | 2.856 | 58,829 | -0.00(-0.12%) |
Dec 31, 2003 | 2.845 | 2.870 | 2.845 | 2.859 | 26,052 | +0.01(+0.25%) |
Dec 30, 2003 | 2.820 | 2.852 | 2.820 | 2.852 | 12,045 | +0.10(+3.50%) |
Dec 29, 2003 | 2.849 | 2.849 | 2.749 | 2.756 | 47,623 | -0.10(-3.50%) |
Dec 26, 2003 | 2.856 | 2.856 | 2.849 | 2.856 | 28,013 | +0.00(+0.00%) |
Dec 24, 2003 | 2.856 | 2.856 | 2.852 | 2.856 | 5,602 | +0.01(+0.25%) |
Dec 23, 2003 | 2.838 | 2.856 | 2.831 | 2.849 | 59,109 | +0.01(+0.50%) |
Dec 22, 2003 | 2.677 | 2.838 | 2.677 | 2.834 | 224,951 | +0.29(+11.52%) |
Dec 19, 2003 | 2.602 | 2.602 | 2.499 | 2.542 | 52,666 | -0.03(-1.11%) |
Dec 18, 2003 | 2.474 | 2.570 | 2.474 | 2.570 | 57,708 | +0.07(+2.86%) |
Dec 17, 2003 | 2.506 | 2.506 | 2.474 | 2.499 | 79,839 | -0.01(-0.57%) |
Dec 16, 2003 | 2.577 | 2.577 | 2.542 | 2.513 | 23,811 | -0.06(-2.49%) |
Dec 15, 2003 | 2.699 | 2.699 | 2.577 | 2.577 | 31,095 | -0.10(-3.73%) |
Dec 12, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 7,843 | +0.00(+0.00%) |
Dec 11, 2003 | 2.659 | 2.741 | 2.659 | 2.677 | 281,539 | +0.02(+0.67%) |
Dec 10, 2003 | 2.588 | 2.674 | 2.588 | 2.659 | 14,287 | +0.08(+3.19%) |
Dec 09, 2003 | 2.549 | 2.581 | 2.549 | 2.577 | 15,407 | +0.04(+1.69%) |
Dec 08, 2003 | 2.588 | 2.588 | 2.534 | 2.534 | 23,251 | -0.06(-2.20%) |
Dec 05, 2003 | 2.517 | 2.642 | 2.517 | 2.592 | 20,730 | +0.05(+2.11%) |
Dec 04, 2003 | 2.577 | 2.577 | 2.527 | 2.538 | 22,130 | -0.01(-0.56%) |
Dec 03, 2003 | 2.567 | 2.567 | 2.531 | 2.552 | 26,893 | +0.10(+4.23%) |
Dec 02, 2003 | 2.456 | 2.470 | 2.442 | 2.449 | 29,134 | -0.01(-0.44%) |
Dec 01, 2003 | 2.459 | 2.459 | 2.459 | 2.459 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 2.467 | 2.517 | 2.445 | 2.459 | 11,485 | -0.01(-0.43%) |
Nov 26, 2003 | 2.477 | 2.570 | 2.477 | 2.470 | 28,294 | +0.01(+0.29%) |
Nov 25, 2003 | 2.552 | 2.552 | 2.552 | 2.463 | 161,920 | -0.04(-1.43%) |
Nov 24, 2003 | 2.642 | 2.642 | 2.527 | 2.499 | 45,382 | -0.15(-5.79%) |
Nov 21, 2003 | 2.713 | 2.713 | 2.659 | 2.652 | 43,701 | -0.06(-2.24%) |
Nov 20, 2003 | 2.738 | 2.756 | 2.713 | 2.713 | 64,992 | -0.05(-1.81%) |
Nov 19, 2003 | 2.745 | 2.763 | 2.745 | 2.763 | 3,361 | +0.02(+0.78%) |
Nov 18, 2003 | 2.731 | 2.731 | 2.731 | 2.741 | 108,693 | +0.01(+0.39%) |
Nov 17, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 3,641 | -0.01(-0.26%) |
Nov 14, 2003 | 2.791 | 2.813 | 2.734 | 2.738 | 28,013 | -0.07(-2.66%) |
Nov 13, 2003 | 2.856 | 2.856 | 2.813 | 2.813 | 21,290 | +0.01(+0.25%) |
Nov 12, 2003 | 2.802 | 2.824 | 2.788 | 2.806 | 32,215 | +0.00(+0.13%) |
Nov 11, 2003 | 2.749 | 2.802 | 2.749 | 2.802 | 26,052 | +0.00(+0.13%) |
Nov 10, 2003 | 2.749 | 2.799 | 2.749 | 2.799 | 15,687 | +0.05(+1.82%) |
Nov 07, 2003 | 2.741 | 2.763 | 2.749 | 2.749 | 19,049 | +0.01(+0.26%) |
Nov 06, 2003 | 2.731 | 2.741 | 2.713 | 2.741 | 18,769 | -0.02(-0.65%) |
Nov 05, 2003 | 2.784 | 2.799 | 2.759 | 2.759 | 15,687 | +0.01(+0.39%) |
Nov 04, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |