Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.120 | 3.225 | 3.225 | 3.225 | 750,000 | +0.11(+3.37%) |
Jan 29, 2004 | 3.200 | 3.246 | 3.120 | 3.120 | 155,217 | -0.08(-2.50%) |
Jan 28, 2004 | 3.255 | 3.237 | 3.200 | 3.200 | 126,034 | -0.05(-1.67%) |
Jan 27, 2004 | 3.291 | 3.255 | 3.255 | 3.255 | 1,224,859 | -0.04(-1.10%) |
Jan 26, 2004 | 3.300 | 3.291 | 3.291 | 3.291 | 25,141 | -0.01(-0.27%) |
Jan 23, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 400,000 | -0.00(-0.01%) |
Jan 22, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 3.269 | 3.300 | 3.300 | 3.300 | 420 | +0.03(+0.96%) |
Jan 20, 2004 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 3.250 | 3.269 | 3.269 | 3.269 | 750,000 | +0.02(+0.57%) |
Jan 14, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.000 | 3.250 | 3.250 | 3.250 | 880 | +0.25(+8.33%) |
Dec 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 2.950 | 3.000 | 3.000 | 3.000 | 125 | +0.05(+1.69%) |
Dec 18, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 2.850 | 2.850 | 2.850 | 2.950 | 0 | +0.10(+3.51%) |
Dec 04, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.08(-2.73%) |
Nov 26, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
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 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | -0.25(-8.01%) |
Nov 14, 2003 | 3.185 | 3.185 | 3.185 | 3.185 | 0 | +0.14(+4.43%) |
Nov 13, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) |
Nov 10, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) |
Nov 07, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) |
Nov 06, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) |
Nov 05, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |