Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.290 | 3.300 | 3.170 | 3.170 | 10,400 | -0.03(-0.94%) |
Jan 29, 2004 | 3.150 | 3.200 | 3.060 | 3.200 | 18,400 | +0.04(+1.27%) |
Jan 28, 2004 | 3.100 | 3.250 | 3.050 | 3.160 | 46,000 | -0.04(-1.25%) |
Jan 27, 2004 | 3.050 | 3.250 | 3.010 | 3.200 | 64,100 | +0.10(+3.23%) |
Jan 26, 2004 | 3.050 | 3.310 | 3.050 | 3.100 | 333,600 | -0.55(-15.07%) |
Jan 23, 2004 | 3.640 | 3.650 | 3.640 | 3.650 | 3,100 | +0.05(+1.39%) |
Jan 22, 2004 | 3.500 | 3.670 | 3.500 | 3.600 | 22,800 | +0.10(+2.86%) |
Jan 21, 2004 | 3.300 | 3.500 | 3.300 | 3.500 | 4,300 | +0.25(+7.69%) |
Jan 20, 2004 | 3.250 | 3.390 | 3.110 | 3.250 | 9,400 | +0.00(+0.00%) |
Jan 16, 2004 | 3.330 | 3.330 | 3.200 | 3.250 | 12,500 | -0.06(-1.81%) |
Jan 15, 2004 | 3.300 | 3.320 | 3.300 | 3.310 | 3,600 | +0.06(+1.85%) |
Jan 14, 2004 | 3.250 | 3.250 | 3.210 | 3.250 | 8,600 | +0.00(+0.00%) |
Jan 13, 2004 | 3.290 | 3.300 | 3.250 | 3.250 | 9,500 | -0.02(-0.61%) |
Jan 12, 2004 | 3.400 | 3.460 | 3.260 | 3.270 | 9,300 | -0.07(-2.10%) |
Jan 09, 2004 | 3.370 | 3.450 | 3.220 | 3.340 | 23,000 | -0.08(-2.34%) |
Jan 08, 2004 | 3.060 | 3.490 | 3.060 | 3.420 | 35,600 | +0.38(+12.50%) |
Jan 07, 2004 | 3.070 | 3.100 | 3.040 | 3.040 | 10,900 | +0.04(+1.33%) |
Jan 06, 2004 | 3.030 | 3.270 | 2.980 | 3.000 | 13,100 | +0.04(+1.35%) |
Jan 05, 2004 | 2.950 | 3.040 | 2.910 | 2.960 | 35,700 | +0.01(+0.34%) |
Jan 02, 2004 | 2.970 | 2.970 | 2.950 | 2.950 | 6,400 | +0.03(+1.03%) |
Dec 31, 2003 | 2.920 | 2.950 | 2.870 | 2.920 | 6,700 | +0.02(+0.69%) |
Dec 30, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,100 | -0.08(-2.68%) |
Dec 29, 2003 | 2.800 | 2.980 | 2.800 | 2.980 | 10,500 | +0.18(+6.43%) |
Dec 26, 2003 | 2.780 | 2.800 | 2.780 | 2.800 | 1,300 | +0.02(+0.72%) |
Dec 24, 2003 | 2.830 | 2.830 | 2.780 | 2.780 | 2,000 | -0.12(-4.14%) |
Dec 23, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.800 | 2.880 | 2.790 | 2.900 | 31,000 | +0.01(+0.35%) |
Dec 19, 2003 | 2.870 | 2.890 | 2.870 | 2.890 | 1,400 | +0.14(+5.09%) |
Dec 18, 2003 | 2.870 | 2.880 | 2.650 | 2.750 | 6,400 | -0.16(-5.50%) |
Dec 17, 2003 | 2.910 | 2.950 | 2.910 | 2.910 | 800 | +0.00(+0.00%) |
Dec 16, 2003 | 3.000 | 3.000 | 2.750 | 2.910 | 38,800 | -0.08(-2.68%) |
Dec 15, 2003 | 2.900 | 2.990 | 2.900 | 2.990 | 12,500 | +0.14(+4.91%) |
Dec 12, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 3,100 | +0.04(+1.42%) |
Dec 11, 2003 | 2.790 | 2.810 | 2.680 | 2.810 | 4,300 | +0.01(+0.36%) |
Dec 10, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 5,200 | -0.08(-2.78%) |
Dec 09, 2003 | 2.950 | 2.950 | 2.790 | 2.880 | 3,800 | +0.10(+3.60%) |
Dec 08, 2003 | 2.820 | 2.850 | 2.780 | 2.780 | 6,600 | -0.15(-5.12%) |
Dec 05, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 3,400 | -0.01(-0.34%) |
Dec 04, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.08(+2.80%) |
Dec 03, 2003 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.19(-6.23%) |
Dec 02, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 1,800 | +0.04(+1.33%) |
Nov 28, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.13(+4.51%) |
Nov 26, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.03(+1.05%) |
Nov 25, 2003 | 2.950 | 2.950 | 2.850 | 2.850 | 4,900 | -0.15(-5.00%) |
Nov 24, 2003 | 3.040 | 3.040 | 2.910 | 3.000 | 10,400 | +0.10(+3.45%) |
Nov 21, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | -0.03(-1.02%) |
Nov 20, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 1,400 | +0.03(+1.03%) |
Nov 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.900 | 2.900 | 2.840 | 2.900 | 9,000 | +0.00(+0.00%) |
Nov 14, 2003 | 2.850 | 2.990 | 2.800 | 2.900 | 9,400 | +0.04(+1.40%) |
Nov 13, 2003 | 2.900 | 2.950 | 2.860 | 2.860 | 26,000 | -0.22(-7.14%) |
Nov 12, 2003 | 3.100 | 3.100 | 3.080 | 3.080 | 3,000 | -0.19(-5.81%) |
Nov 11, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 3,500 | +0.00(+0.00%) |
Nov 07, 2003 | 3.020 | 3.270 | 3.020 | 3.270 | 3,100 | +0.12(+3.81%) |
Nov 06, 2003 | 3.110 | 3.440 | 3.010 | 3.150 | 71,000 | -0.01(-0.32%) |
Nov 05, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |