Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 2.520 | 2.580 | 2.440 | 2.480 | 4,130 | -0.04(-1.59%) |
Oct 31, 2003 | 2.520 | 2.520 | 2.520 | 2.520 | 0 | -0.13(-4.91%) |
Oct 30, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.350 | 2.650 | 2.350 | 2.650 | 1,500 | +0.25(+10.42%) |
Oct 28, 2003 | 2.400 | 2.512 | 2.400 | 2.400 | 7,668 | +0.00(+0.00%) |
Oct 27, 2003 | 2.500 | 2.530 | 2.400 | 2.400 | 15,200 | -0.13(-5.14%) |
Oct 24, 2003 | 2.494 | 2.530 | 2.494 | 2.530 | 3,700 | +0.00(+0.00%) |
Oct 23, 2003 | 2.590 | 2.630 | 2.450 | 2.530 | 1,700 | -0.02(-0.78%) |
Oct 22, 2003 | 2.550 | 2.550 | 2.180 | 2.550 | 16,300 | -0.09(-3.41%) |
Oct 21, 2003 | 2.420 | 2.650 | 2.420 | 2.640 | 3,400 | +0.20(+8.20%) |
Oct 20, 2003 | 2.180 | 2.560 | 2.180 | 2.440 | 5,800 | +0.07(+2.95%) |
Oct 17, 2003 | 2.379 | 2.740 | 2.180 | 2.370 | 14,400 | -0.12(-4.82%) |
Oct 16, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | +0.00(+0.00%) |
Oct 15, 2003 | 2.550 | 2.550 | 2.490 | 2.490 | 1,300 | -0.01(-0.40%) |
Oct 14, 2003 | 2.500 | 2.750 | 2.020 | 2.500 | 10,100 | +0.49(+24.38%) |
Oct 13, 2003 | 2.310 | 2.310 | 2.010 | 2.010 | 1,600 | -0.44(-17.96%) |
Oct 10, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 2.390 | 2.450 | 2.390 | 2.450 | 1,400 | +0.08(+3.38%) |
Oct 08, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.180 | 2.500 | 2.180 | 2.370 | 5,800 | +0.17(+7.73%) |
Oct 06, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,800 | +0.04(+1.85%) |
Oct 02, 2003 | 2.180 | 2.200 | 2.160 | 2.160 | 8,300 | -0.03(-1.37%) |