Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.780 | 2.780 | 2.670 | 2.670 | 900 | -0.08(-2.91%) |
Dec 30, 2003 | 2.650 | 2.750 | 2.650 | 2.750 | 2,500 | +0.10(+3.77%) |
Dec 29, 2003 | 2.750 | 2.750 | 2.650 | 2.650 | 1,700 | +0.00(+0.00%) |
Dec 26, 2003 | 2.750 | 2.750 | 2.650 | 2.650 | 2,400 | -0.25(-8.62%) |
Dec 24, 2003 | 2.640 | 2.900 | 2.600 | 2.900 | 4,900 | +0.20(+7.41%) |
Dec 23, 2003 | 2.700 | 2.700 | 2.690 | 2.700 | 4,200 | -0.15(-5.26%) |
Dec 22, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 | +0.05(+1.79%) |
Dec 16, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | -0.10(-3.45%) |
Dec 15, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.01(-0.34%) |
Dec 12, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | +0.01(+0.34%) |
Dec 10, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | +0.07(+2.47%) |
Dec 09, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.810 | 2.830 | 2.810 | 2.830 | 7,800 | +0.01(+0.35%) |
Dec 05, 2003 | 2.830 | 2.830 | 2.820 | 2.820 | 1,600 | -0.03(-1.05%) |
Dec 04, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 5,500 | -0.15(-5.00%) |
Dec 03, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) |
Dec 02, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 3,400 | +0.13(+4.61%) |
Nov 28, 2003 | 3.010 | 3.010 | 2.820 | 2.820 | 6,700 | -0.18(-6.00%) |
Nov 26, 2003 | 3.100 | 3.100 | 3.100 | 3.000 | 12,500 | +0.05(+1.69%) |
Nov 25, 2003 | 2.800 | 2.950 | 2.800 | 2.950 | 9,600 | +0.07(+2.43%) |
Nov 24, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 | +0.00(+0.00%) |
Nov 21, 2003 | 2.770 | 2.800 | 2.740 | 2.880 | 11,500 | +0.11(+3.97%) |
Nov 20, 2003 | 2.780 | 2.780 | 2.760 | 2.770 | 30,600 | -0.08(-2.81%) |
Nov 19, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 5,400 | +0.09(+3.26%) |
Nov 18, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 300 | -0.07(-2.47%) |
Nov 17, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 2.860 | 2.860 | 2.830 | 2.830 | 8,000 | -0.03(-1.05%) |
Nov 13, 2003 | 2.830 | 2.860 | 2.830 | 2.860 | 7,700 | +0.03(+1.06%) |
Nov 12, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 3,000 | +0.18(+6.79%) |
Nov 11, 2003 | 2.660 | 2.660 | 2.610 | 2.650 | 28,700 | -0.15(-5.36%) |
Nov 10, 2003 | 2.790 | 2.800 | 2.790 | 2.800 | 1,900 | +0.00(+0.00%) |
Nov 07, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | +0.01(+0.36%) |
Nov 06, 2003 | 2.800 | 2.800 | 2.790 | 2.790 | 1,500 | +0.05(+1.82%) |
Nov 05, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.730 | 2.740 | 2.730 | 2.740 | 1,800 | -0.10(-3.52%) |
Oct 31, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 800 | +0.05(+1.79%) |
Oct 30, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 7,200 | -0.11(-3.79%) |
Oct 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.23(+8.61%) |
Oct 28, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 200 | -0.23(-7.93%) |
Oct 27, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | -0.10(-3.33%) |
Oct 24, 2003 | 3.020 | 3.020 | 3.000 | 3.000 | 4,000 | -0.08(-2.60%) |
Oct 23, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 3.010 | 3.080 | 1,400 | -0.02(-0.65%) |
Oct 21, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 7,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 15,200 | -0.03(-0.96%) |
Oct 17, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.11(-3.40%) |
Oct 15, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.210 | 3.240 | 3.210 | 3.240 | 200 | +0.07(+2.21%) |
Oct 09, 2003 | 3.200 | 3.200 | 3.170 | 3.170 | 3,100 | -0.08(-2.46%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 3.200 | 3.200 | 3.200 | 3.250 | 2,100 | +0.00(+0.00%) |
Oct 06, 2003 | 3.300 | 3.350 | 3.250 | 3.250 | 1,800 | +0.08(+2.52%) |
Oct 03, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 10,400 | -0.03(-0.94%) |
Oct 02, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | +0.07(+2.24%) |