Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.610 | 3.750 | 3.580 | 3.660 | 205,700 | +0.08(+2.23%) |
Jan 29, 2004 | 3.930 | 4.000 | 3.360 | 3.580 | 627,700 | -0.32(-8.21%) |
Jan 28, 2004 | 3.880 | 3.920 | 3.550 | 3.900 | 1,094,100 | +0.33(+9.24%) |
Jan 27, 2004 | 3.190 | 3.650 | 3.010 | 3.570 | 1,080,000 | +0.55(+18.21%) |
Jan 26, 2004 | 2.800 | 3.080 | 2.710 | 3.020 | 185,700 | +0.32(+11.85%) |
Jan 23, 2004 | 2.960 | 3.010 | 2.660 | 2.700 | 100,200 | -0.25(-8.47%) |
Jan 22, 2004 | 3.100 | 3.110 | 2.910 | 2.950 | 37,900 | -0.05(-1.67%) |
Jan 21, 2004 | 3.070 | 3.090 | 2.960 | 3.000 | 32,700 | -0.06(-1.96%) |
Jan 20, 2004 | 3.140 | 3.150 | 3.000 | 3.060 | 79,200 | +0.06(+2.00%) |
Jan 16, 2004 | 3.050 | 3.090 | 2.790 | 3.000 | 52,700 | -0.02(-0.66%) |
Jan 15, 2004 | 3.200 | 3.210 | 2.933 | 3.020 | 107,412 | -0.17(-5.33%) |
Jan 14, 2004 | 3.000 | 3.200 | 2.930 | 3.190 | 387,218 | +0.26(+8.87%) |
Jan 13, 2004 | 2.500 | 3.030 | 2.500 | 2.930 | 212,218 | +0.41(+16.27%) |
Jan 12, 2004 | 2.360 | 2.590 | 2.360 | 2.520 | 42,898 | +0.07(+2.86%) |
Jan 09, 2004 | 2.480 | 2.540 | 2.420 | 2.450 | 46,138 | -0.05(-2.00%) |
Jan 08, 2004 | 2.600 | 2.600 | 2.500 | 2.500 | 25,115 | -0.10(-3.85%) |
Jan 07, 2004 | 2.590 | 2.600 | 2.450 | 2.600 | 32,290 | +0.10(+4.00%) |
Jan 06, 2004 | 2.330 | 2.600 | 2.210 | 2.500 | 67,300 | +0.07(+2.88%) |
Jan 05, 2004 | 2.150 | 2.460 | 2.000 | 2.430 | 40,600 | +0.07(+2.97%) |
Jan 02, 2004 | 2.310 | 2.470 | 2.150 | 2.360 | 32,100 | +0.12(+5.36%) |
Dec 31, 2003 | 2.200 | 2.250 | 2.150 | 2.240 | 26,100 | +0.02(+0.90%) |
Dec 30, 2003 | 2.150 | 2.259 | 2.150 | 2.220 | 35,871 | +0.07(+3.26%) |
Dec 29, 2003 | 2.210 | 2.320 | 2.110 | 2.150 | 98,002 | -0.19(-8.12%) |
Dec 26, 2003 | 2.250 | 2.380 | 2.050 | 2.340 | 5,900 | +0.09(+4.00%) |
Dec 24, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 18,495 | -0.11(-4.66%) |
Dec 23, 2003 | 2.370 | 2.500 | 2.330 | 2.360 | 32,857 | +0.03(+1.29%) |
Dec 22, 2003 | 2.280 | 2.379 | 2.250 | 2.330 | 19,427 | +0.05(+2.19%) |
Dec 19, 2003 | 2.250 | 2.360 | 2.250 | 2.280 | 31,396 | +0.02(+0.88%) |
Dec 18, 2003 | 2.250 | 2.330 | 2.250 | 2.260 | 21,576 | -0.10(-4.24%) |
Dec 17, 2003 | 2.200 | 2.400 | 2.200 | 2.360 | 18,055 | -0.02(-0.84%) |
Dec 16, 2003 | 2.340 | 2.470 | 2.340 | 2.380 | 25,732 | -0.01(-0.42%) |
Dec 15, 2003 | 2.600 | 2.600 | 2.210 | 2.390 | 40,914 | -0.06(-2.45%) |
Dec 12, 2003 | 2.210 | 2.520 | 2.210 | 2.450 | 33,969 | +0.17(+7.46%) |
Dec 11, 2003 | 2.340 | 2.400 | 2.130 | 2.280 | 105,700 | -0.04(-1.72%) |
Dec 10, 2003 | 2.470 | 2.630 | 2.100 | 2.320 | 99,227 | -0.32(-12.12%) |
Dec 09, 2003 | 2.470 | 2.700 | 2.460 | 2.640 | 61,044 | +0.14(+5.60%) |
Dec 08, 2003 | 2.620 | 2.760 | 2.500 | 2.500 | 50,997 | -0.12(-4.69%) |
Dec 05, 2003 | 2.790 | 2.700 | 2.630 | 2.623 | 33,835 | -0.17(-5.99%) |
Dec 04, 2003 | 2.860 | 2.920 | 2.600 | 2.790 | 93,465 | +0.06(+2.20%) |
Dec 03, 2003 | 2.830 | 2.850 | 2.690 | 2.730 | 30,250 | -0.10(-3.53%) |
Dec 02, 2003 | 2.660 | 2.830 | 2.630 | 2.830 | 81,140 | +0.01(+0.35%) |
Dec 01, 2003 | 2.720 | 2.920 | 2.720 | 2.820 | 120,622 | +0.04(+1.48%) |
Nov 28, 2003 | 2.800 | 2.800 | 2.750 | 2.779 | 10,510 | -0.03(-1.10%) |
Nov 26, 2003 | 2.650 | 2.810 | 2.450 | 2.810 | 26,969 | +0.01(+0.36%) |
Nov 25, 2003 | 2.810 | 2.850 | 2.613 | 2.800 | 89,626 | -0.01(-0.36%) |
Nov 24, 2003 | 2.370 | 2.810 | 2.370 | 2.810 | 222,796 | +0.25(+9.77%) |
Nov 21, 2003 | 2.640 | 2.660 | 2.420 | 2.560 | 152,189 | -0.08(-3.03%) |
Nov 20, 2003 | 2.880 | 2.900 | 2.520 | 2.640 | 276,538 | -0.24(-8.33%) |
Nov 19, 2003 | 2.910 | 3.110 | 2.880 | 2.880 | 145,005 | -0.19(-6.07%) |
Nov 18, 2003 | 3.000 | 3.170 | 2.920 | 3.066 | 93,369 | -0.01(-0.45%) |
Nov 17, 2003 | 3.120 | 3.200 | 3.000 | 3.080 | 109,594 | -0.07(-2.22%) |
Nov 14, 2003 | 3.060 | 3.160 | 3.060 | 3.150 | 58,360 | +0.01(+0.32%) |
Nov 13, 2003 | 3.150 | 3.170 | 3.060 | 3.140 | 136,320 | -0.01(-0.32%) |
Nov 12, 2003 | 3.210 | 3.227 | 3.100 | 3.150 | 98,812 | +0.02(+0.64%) |
Nov 11, 2003 | 3.210 | 3.370 | 3.100 | 3.130 | 138,161 | -0.05(-1.57%) |
Nov 10, 2003 | 3.150 | 3.380 | 3.150 | 3.180 | 191,629 | +0.08(+2.58%) |
Nov 07, 2003 | 3.250 | 3.250 | 3.020 | 3.100 | 110,859 | -0.04(-1.24%) |
Nov 06, 2003 | 3.170 | 3.280 | 3.080 | 3.139 | 63,650 | -0.03(-0.98%) |
Nov 05, 2003 | 3.300 | 3.300 | 3.080 | 3.170 | 85,866 | -0.03(-0.94%) |
Nov 04, 2003 | 3.450 | 3.450 | 3.090 | 3.200 | 190,078 | -0.20(-5.88%) |