Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.555 | 2.560 | 2.353 | 2.353 | 13,176 | -0.17(-6.72%) |
Jan 29, 2004 | 2.588 | 2.729 | 2.357 | 2.522 | 21,040 | +0.05(+2.10%) |
Jan 28, 2004 | 2.423 | 3.388 | 2.409 | 2.470 | 128,155 | +0.05(+1.94%) |
Jan 27, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 2,125 | +0.20(+9.11%) |
Jan 26, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 2.211 | 2.423 | 2.211 | 2.221 | 5,738 | -0.18(-7.45%) |
Jan 20, 2004 | 2.423 | 2.423 | 2.353 | 2.400 | 5,950 | +0.07(+3.03%) |
Jan 16, 2004 | 2.329 | 2.329 | 2.329 | 2.329 | 2,125 | +0.03(+1.41%) |
Jan 15, 2004 | 2.297 | 2.297 | 2.297 | 2.297 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 2.297 | 2.297 | 2.297 | 2.297 | 212 | -0.06(-2.38%) |
Jan 13, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 2.357 | 2.357 | 2.353 | 2.353 | 1,912 | +0.14(+6.38%) |
Jan 09, 2004 | 2.211 | 2.211 | 2.211 | 2.211 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 2.211 | 2.211 | 2.211 | 2.211 | 1,487 | -0.05(-2.08%) |
Jan 07, 2004 | 2.211 | 2.259 | 2.211 | 2.259 | 1,487 | -0.05(-2.04%) |
Jan 05, 2004 | 2.470 | 2.470 | 2.306 | 2.306 | 2,337 | +0.00(+0.20%) |
Dec 31, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 4,038 | +0.07(+3.36%) |
Dec 29, 2003 | 2.226 | 2.226 | 2.226 | 2.226 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 2.179 | 2.226 | 2.179 | 2.226 | 1,530 | +0.08(+3.52%) |
Dec 24, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 2,125 | -0.20(-8.60%) |
Dec 23, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 2.348 | 2.353 | 2.348 | 2.353 | 4,250 | +0.22(+10.38%) |
Dec 17, 2003 | 2.131 | 2.131 | 2.131 | 2.131 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 2.131 | 2.131 | 2.131 | 2.131 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.136 | 2.188 | 2.131 | 2.131 | 2,337 | -0.06(-2.79%) |
Dec 12, 2003 | 2.211 | 2.211 | 2.141 | 2.193 | 1,062 | -0.05(-2.10%) |
Dec 11, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 956 | +0.00(+0.21%) |
Dec 09, 2003 | 2.470 | 2.470 | 2.235 | 2.235 | 3,400 | +0.05(+2.35%) |
Dec 08, 2003 | 2.184 | 2.184 | 2.184 | 2.184 | 212 | -0.09(-3.91%) |
Dec 05, 2003 | 2.160 | 2.353 | 2.306 | 2.273 | 15,302 | +0.11(+5.23%) |
Dec 04, 2003 | 2.160 | 2.160 | 2.160 | 2.160 | 2,975 | -0.03(-1.29%) |
Dec 03, 2003 | 2.259 | 2.259 | 2.137 | 2.188 | 1,275 | +0.02(+0.89%) |
Dec 02, 2003 | 2.306 | 2.306 | 2.131 | 2.169 | 11,901 | -0.14(-5.94%) |
Dec 01, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 212 | +0.00(+0.00%) |
Nov 28, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.306 | 2.306 | 2.305 | 2.306 | 7,544 | +0.01(+0.62%) |
Nov 25, 2003 | 2.470 | 2.470 | 2.291 | 2.291 | 24,547 | -0.01(-0.61%) |
Nov 24, 2003 | 2.296 | 2.306 | 2.296 | 2.306 | 5,100 | +0.04(+1.66%) |
Nov 21, 2003 | 2.306 | 2.306 | 2.268 | 2.268 | 5,600 | -0.04(-1.63%) |
Nov 20, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 3,613 | +0.00(+0.02%) |
Nov 18, 2003 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.305 | 2.305 | 2.305 | 2.305 | 212 | +0.06(+2.70%) |
Nov 14, 2003 | 2.244 | 2.244 | 2.244 | 2.244 | 1,700 | -0.01(-0.63%) |
Nov 13, 2003 | 2.259 | 2.259 | 2.259 | 2.259 | 10,626 | -0.05(-2.04%) |
Nov 12, 2003 | 2.300 | 2.306 | 2.300 | 2.306 | 3,613 | +0.04(+1.68%) |
Nov 11, 2003 | 2.258 | 2.287 | 2.258 | 2.267 | 850 | +0.03(+1.43%) |
Nov 10, 2003 | 2.263 | 2.278 | 2.235 | 2.235 | 1,906 | -0.05(-2.24%) |
Nov 07, 2003 | 2.287 | 2.287 | 2.287 | 2.287 | 425 | -0.02(-0.82%) |
Nov 06, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 3,187 | +0.00(+0.00%) |
Nov 04, 2003 | 2.310 | 2.310 | 2.306 | 2.306 | 4,888 | +0.00(+0.00%) |