Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.920 | 3.920 | 3.750 | 3.750 | 400 | -0.13(-3.35%) |
Jan 29, 2004 | 3.760 | 3.880 | 3.750 | 3.880 | 2,600 | +0.09(+2.37%) |
Jan 28, 2004 | 3.750 | 4.000 | 3.750 | 3.790 | 6,400 | -0.21(-5.25%) |
Jan 27, 2004 | 3.510 | 4.000 | 3.510 | 4.000 | 1,200 | +0.00(+0.00%) |
Jan 26, 2004 | 3.920 | 4.000 | 3.210 | 4.000 | 3,700 | +0.10(+2.56%) |
Jan 23, 2004 | 3.800 | 3.900 | 3.680 | 3.900 | 5,800 | +0.10(+2.63%) |
Jan 22, 2004 | 3.720 | 3.800 | 3.650 | 3.800 | 1,900 | +0.10(+2.70%) |
Jan 21, 2004 | 3.750 | 3.750 | 3.500 | 3.700 | 4,100 | +0.00(+0.00%) |
Jan 20, 2004 | 3.550 | 3.700 | 3.500 | 3.700 | 27,000 | +0.26(+7.56%) |
Jan 16, 2004 | 3.240 | 3.500 | 3.240 | 3.440 | 12,900 | +0.19(+5.85%) |
Jan 15, 2004 | 3.100 | 3.250 | 3.100 | 3.250 | 1,400 | +0.20(+6.56%) |
Jan 14, 2004 | 3.050 | 3.099 | 3.050 | 3.050 | 10,647 | -0.08(-2.56%) |
Jan 13, 2004 | 3.130 | 3.131 | 3.120 | 3.130 | 2,800 | +0.01(+0.32%) |
Jan 12, 2004 | 3.010 | 3.229 | 2.970 | 3.120 | 7,554 | +0.11(+3.65%) |
Jan 09, 2004 | 3.080 | 3.080 | 3.010 | 3.010 | 3,675 | -0.13(-4.14%) |
Jan 08, 2004 | 3.170 | 3.170 | 3.140 | 3.140 | 5,646 | +0.09(+2.95%) |
Jan 07, 2004 | 3.100 | 3.160 | 3.050 | 3.050 | 11,000 | -0.20(-6.15%) |
Jan 06, 2004 | 3.230 | 3.250 | 3.229 | 3.250 | 4,700 | +0.11(+3.50%) |
Jan 05, 2004 | 2.960 | 3.270 | 2.960 | 3.140 | 5,800 | -0.07(-2.18%) |
Jan 02, 2004 | 3.220 | 3.220 | 3.030 | 3.210 | 2,100 | +0.39(+13.83%) |
Dec 31, 2003 | 3.001 | 3.010 | 2.820 | 2.820 | 2,400 | -0.41(-12.69%) |
Dec 30, 2003 | 3.260 | 3.350 | 3.010 | 3.230 | 2,800 | +0.23(+7.67%) |
Dec 29, 2003 | 2.810 | 3.030 | 2.810 | 3.000 | 8,400 | +0.05(+1.69%) |
Dec 26, 2003 | 2.800 | 3.090 | 2.800 | 2.950 | 2,800 | -0.08(-2.64%) |
Dec 24, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 330 | +0.00(+0.00%) |
Dec 22, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | +0.03(+1.00%) |
Dec 19, 2003 | 2.960 | 3.000 | 2.960 | 3.000 | 1,400 | -0.03(-0.99%) |
Dec 18, 2003 | 3.250 | 3.250 | 3.030 | 3.030 | 4,600 | +0.00(+0.00%) |
Dec 17, 2003 | 3.050 | 3.050 | 3.030 | 3.030 | 3,100 | -0.12(-3.81%) |
Dec 16, 2003 | 3.000 | 3.150 | 2.800 | 3.150 | 6,100 | +0.04(+1.29%) |
Dec 15, 2003 | 3.280 | 3.300 | 3.110 | 3.110 | 7,100 | -0.10(-3.12%) |
Dec 12, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.860 | 3.250 | 2.860 | 3.210 | 12,400 | +0.31(+10.69%) |
Dec 10, 2003 | 3.250 | 3.250 | 2.900 | 2.900 | 12,107 | -0.42(-12.65%) |
Dec 09, 2003 | 3.340 | 3.340 | 3.320 | 3.320 | 6,675 | -0.13(-3.77%) |
Dec 08, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.03(-0.86%) |
Dec 05, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | -0.01(-0.29%) |
Dec 04, 2003 | 3.380 | 3.550 | 3.350 | 3.490 | 990 | -0.06(-1.69%) |
Dec 03, 2003 | 3.560 | 3.560 | 3.500 | 3.550 | 7,400 | -0.01(-0.28%) |
Dec 02, 2003 | 3.370 | 3.560 | 3.250 | 3.560 | 3,717 | +0.16(+4.71%) |
Dec 01, 2003 | 3.500 | 3.500 | 3.390 | 3.400 | 16,200 | -0.10(-2.86%) |
Nov 28, 2003 | 3.490 | 3.500 | 3.450 | 3.500 | 4,501 | +0.18(+5.42%) |
Nov 26, 2003 | 3.470 | 3.500 | 3.300 | 3.320 | 11,200 | -0.11(-3.21%) |
Nov 25, 2003 | 3.490 | 3.500 | 3.420 | 3.430 | 17,220 | +0.13(+3.94%) |
Nov 24, 2003 | 3.460 | 3.550 | 3.200 | 3.300 | 26,141 | -0.15(-4.35%) |
Nov 21, 2003 | 3.400 | 3.600 | 3.440 | 3.450 | 13,491 | +0.05(+1.47%) |
Nov 20, 2003 | 3.210 | 3.400 | 3.200 | 3.400 | 10,360 | +0.05(+1.49%) |
Nov 19, 2003 | 3.350 | 3.351 | 3.220 | 3.350 | 11,904 | +0.00(+0.00%) |
Nov 18, 2003 | 3.150 | 3.350 | 3.030 | 3.350 | 22,150 | +0.23(+7.37%) |
Nov 17, 2003 | 2.730 | 3.150 | 2.720 | 3.120 | 20,900 | +0.57(+22.35%) |
Nov 14, 2003 | 2.750 | 2.750 | 2.520 | 2.550 | 26,070 | -0.15(-5.56%) |
Nov 13, 2003 | 2.550 | 2.700 | 2.430 | 2.700 | 14,515 | +0.20(+8.00%) |
Nov 12, 2003 | 2.410 | 2.500 | 2.410 | 2.500 | 8,700 | +0.05(+2.04%) |
Nov 11, 2003 | 2.420 | 2.470 | 2.390 | 2.450 | 14,600 | +0.04(+1.66%) |
Nov 10, 2003 | 2.470 | 2.470 | 2.230 | 2.410 | 6,600 | +0.01(+0.46%) |
Nov 07, 2003 | 2.580 | 2.600 | 2.221 | 2.399 | 10,170 | +0.32(+15.34%) |
Nov 06, 2003 | 2.600 | 2.600 | 2.070 | 2.080 | 3,825 | -0.47(-18.43%) |
Nov 05, 2003 | 2.390 | 2.550 | 2.390 | 2.550 | 2,000 | +0.42(+19.72%) |
Nov 04, 2003 | 2.420 | 2.420 | 2.130 | 2.130 | 1,950 | -0.35(-14.11%) |