Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.180 | 3.200 | 3.180 | 3.200 | 600 | -0.03(-0.93%) |
Jan 29, 2004 | 3.050 | 3.300 | 3.050 | 3.230 | 5,400 | +0.17(+5.56%) |
Jan 28, 2004 | 3.130 | 3.290 | 3.050 | 3.060 | 3,000 | -0.13(-4.08%) |
Jan 27, 2004 | 3.550 | 3.550 | 3.030 | 3.190 | 12,300 | -0.13(-3.92%) |
Jan 26, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | +0.00(+0.00%) |
Jan 20, 2004 | 3.400 | 3.400 | 3.320 | 3.320 | 1,100 | -0.13(-3.77%) |
Jan 16, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 2,200 | +0.00(+0.00%) |
Jan 14, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 3.250 | 3.490 | 3.250 | 3.450 | 3,000 | +0.38(+12.38%) |
Jan 12, 2004 | 3.080 | 3.080 | 3.070 | 3.070 | 1,200 | -0.08(-2.54%) |
Jan 09, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | -0.12(-3.67%) |
Jan 08, 2004 | 3.250 | 3.270 | 3.250 | 3.270 | 1,000 | +0.07(+2.19%) |
Jan 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 3.150 | 3.200 | 3.150 | 3.200 | 200 | +0.15(+4.92%) |
Jan 02, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 1,000 | +0.00(+0.00%) |
Dec 31, 2003 | 3.100 | 3.240 | 3.050 | 3.050 | 1,000 | +0.05(+1.67%) |
Dec 30, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.000 | 3.020 | 3.000 | 3.000 | 5,200 | +0.00(+0.00%) |
Dec 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.000 | 3.000 | 2.910 | 3.000 | 2,600 | +0.00(+0.00%) |
Dec 23, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 3,000 | -0.15(-4.76%) |
Dec 22, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 400 | -0.10(-3.08%) |
Dec 19, 2003 | 3.350 | 3.350 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Dec 18, 2003 | 3.360 | 3.360 | 3.250 | 3.250 | 1,600 | -0.25(-7.14%) |
Dec 17, 2003 | 2.990 | 3.500 | 2.990 | 3.500 | 5,800 | +0.53(+17.85%) |
Dec 16, 2003 | 2.950 | 2.970 | 2.950 | 2.970 | 600 | -0.03(-1.00%) |
Dec 15, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.940 | 3.000 | 2.900 | 3.000 | 5,600 | -0.03(-0.99%) |
Dec 10, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.02(-0.66%) |
Dec 08, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.10(-3.17%) |
Dec 05, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.040 | 3.150 | 3.150 | 3.150 | 4,500 | +0.03(+0.96%) |
Dec 02, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) |
Nov 26, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.150 | 3.150 | 3.100 | 3.100 | 400 | -0.10(-3.13%) |
Nov 24, 2003 | 3.100 | 3.200 | 3.100 | 3.200 | 1,000 | +0.18(+5.96%) |
Nov 21, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 300 | +0.12(+4.14%) |
Nov 19, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | -0.22(-7.05%) |
Nov 18, 2003 | 3.100 | 3.120 | 3.060 | 3.120 | 4,100 | +0.02(+0.65%) |
Nov 17, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 4,500 | -0.21(-6.34%) |
Nov 14, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | -0.09(-2.65%) |
Nov 12, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.29%) |
Nov 11, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 1,500 | +0.01(+0.29%) |
Nov 07, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |