Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.150 | 3.180 | 3.050 | 3.120 | 162,100 | +0.08(+2.63%) |
Jan 29, 2004 | 3.100 | 3.150 | 3.020 | 3.040 | 53,800 | -0.13(-4.10%) |
Jan 28, 2004 | 3.230 | 3.280 | 3.100 | 3.170 | 239,800 | -0.06(-1.86%) |
Jan 27, 2004 | 3.270 | 3.270 | 3.150 | 3.230 | 282,800 | +0.02(+0.62%) |
Jan 26, 2004 | 2.890 | 3.220 | 2.880 | 3.210 | 516,200 | +0.32(+11.07%) |
Jan 23, 2004 | 3.060 | 3.150 | 2.860 | 2.890 | 231,800 | -0.21(-6.77%) |
Jan 22, 2004 | 3.260 | 3.310 | 3.030 | 3.100 | 134,800 | -0.16(-4.91%) |
Jan 21, 2004 | 3.450 | 3.550 | 3.230 | 3.260 | 83,300 | -0.28(-7.91%) |
Jan 20, 2004 | 3.390 | 3.640 | 3.320 | 3.540 | 329,300 | +0.14(+4.12%) |
Jan 16, 2004 | 3.380 | 3.420 | 3.320 | 3.400 | 90,500 | +0.03(+0.89%) |
Jan 15, 2004 | 3.330 | 3.650 | 3.260 | 3.370 | 228,382 | +0.12(+3.69%) |
Jan 14, 2004 | 3.273 | 3.363 | 3.109 | 3.250 | 133,260 | +0.00(+0.00%) |
Jan 13, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 71,400 | -0.06(-1.81%) |
Jan 12, 2004 | 3.350 | 3.390 | 3.250 | 3.310 | 75,250 | -0.04(-1.19%) |
Jan 09, 2004 | 3.200 | 3.480 | 3.160 | 3.350 | 181,225 | +0.05(+1.52%) |
Jan 08, 2004 | 3.170 | 3.330 | 3.150 | 3.300 | 197,078 | +0.19(+6.11%) |
Jan 07, 2004 | 3.200 | 3.200 | 3.069 | 3.110 | 115,476 | -0.02(-0.64%) |
Jan 06, 2004 | 3.050 | 3.270 | 3.050 | 3.130 | 167,700 | -0.02(-0.63%) |
Jan 05, 2004 | 2.900 | 3.160 | 2.900 | 3.150 | 158,300 | +0.28(+9.76%) |
Jan 02, 2004 | 2.831 | 2.980 | 2.831 | 2.870 | 32,600 | +0.05(+1.77%) |
Dec 31, 2003 | 2.800 | 2.880 | 2.730 | 2.820 | 245,600 | +0.01(+0.50%) |
Dec 30, 2003 | 2.830 | 2.850 | 2.790 | 2.806 | 30,600 | +0.03(+0.94%) |
Dec 29, 2003 | 2.570 | 2.830 | 2.570 | 2.780 | 16,240 | +0.07(+2.58%) |
Dec 26, 2003 | 2.540 | 2.760 | 2.530 | 2.710 | 10,850 | -0.11(-3.90%) |
Dec 24, 2003 | 2.850 | 2.900 | 2.810 | 2.820 | 36,700 | -0.06(-2.08%) |
Dec 23, 2003 | 2.700 | 2.910 | 2.700 | 2.880 | 20,500 | +0.09(+3.23%) |
Dec 22, 2003 | 2.600 | 2.790 | 2.600 | 2.790 | 108,752 | +0.13(+4.89%) |
Dec 19, 2003 | 2.700 | 2.710 | 2.580 | 2.660 | 155,800 | -0.06(-2.21%) |
Dec 18, 2003 | 2.540 | 2.760 | 2.530 | 2.720 | 192,850 | +0.16(+6.25%) |
Dec 17, 2003 | 2.610 | 2.620 | 2.510 | 2.560 | 111,700 | -0.01(-0.39%) |
Dec 16, 2003 | 2.610 | 2.610 | 2.500 | 2.570 | 57,600 | +0.03(+1.18%) |
Dec 15, 2003 | 2.630 | 2.680 | 2.520 | 2.540 | 51,950 | -0.01(-0.39%) |
Dec 12, 2003 | 2.500 | 2.600 | 2.500 | 2.550 | 24,820 | -0.05(-1.92%) |
Dec 11, 2003 | 2.580 | 2.600 | 2.580 | 2.600 | 49,730 | +0.01(+0.39%) |
Dec 10, 2003 | 2.480 | 2.700 | 2.450 | 2.590 | 149,241 | -0.09(-3.36%) |
Dec 09, 2003 | 2.790 | 2.790 | 2.680 | 2.680 | 39,600 | -0.03(-1.11%) |
Dec 08, 2003 | 2.600 | 2.750 | 2.600 | 2.710 | 55,690 | +0.05(+1.88%) |
Dec 05, 2003 | 2.700 | 2.820 | 2.700 | 2.660 | 77,043 | -0.04(-1.48%) |
Dec 04, 2003 | 2.800 | 2.890 | 2.700 | 2.700 | 212,580 | -0.23(-7.85%) |
Dec 03, 2003 | 3.280 | 3.280 | 2.870 | 2.930 | 252,400 | -0.33(-10.12%) |
Dec 02, 2003 | 3.240 | 3.370 | 3.100 | 3.260 | 71,000 | +0.05(+1.56%) |
Dec 01, 2003 | 3.150 | 3.260 | 2.920 | 3.210 | 126,654 | -0.03(-0.93%) |
Nov 28, 2003 | 3.090 | 3.270 | 3.090 | 3.240 | 53,080 | +0.22(+7.28%) |
Nov 26, 2003 | 3.110 | 3.200 | 3.020 | 3.020 | 27,100 | -0.11(-3.51%) |
Nov 25, 2003 | 2.950 | 3.130 | 2.950 | 3.130 | 145,320 | +0.13(+4.33%) |
Nov 24, 2003 | 3.020 | 3.080 | 2.990 | 3.000 | 48,000 | +0.00(+0.00%) |
Nov 21, 2003 | 3.000 | 3.120 | 2.910 | 3.000 | 71,100 | +0.09(+3.09%) |
Nov 20, 2003 | 2.970 | 2.990 | 2.910 | 2.910 | 11,800 | -0.07(-2.35%) |
Nov 19, 2003 | 3.100 | 3.100 | 2.900 | 2.980 | 58,805 | -0.11(-3.56%) |
Nov 18, 2003 | 3.100 | 3.120 | 3.060 | 3.090 | 13,400 | +0.03(+0.98%) |
Nov 17, 2003 | 3.100 | 3.230 | 3.030 | 3.060 | 31,750 | -0.13(-4.08%) |
Nov 14, 2003 | 3.200 | 3.230 | 3.170 | 3.190 | 16,050 | -0.05(-1.54%) |
Nov 13, 2003 | 3.100 | 3.310 | 3.100 | 3.240 | 64,345 | +0.14(+4.52%) |
Nov 12, 2003 | 3.070 | 3.130 | 3.050 | 3.100 | 40,350 | +0.09(+2.99%) |
Nov 11, 2003 | 3.230 | 3.230 | 2.980 | 3.010 | 63,700 | -0.16(-5.05%) |
Nov 10, 2003 | 3.350 | 3.400 | 3.110 | 3.170 | 111,310 | -0.23(-6.76%) |
Nov 07, 2003 | 3.290 | 3.400 | 3.100 | 3.400 | 103,645 | +0.22(+6.92%) |
Nov 06, 2003 | 3.110 | 3.350 | 3.030 | 3.180 | 166,010 | +0.10(+3.25%) |
Nov 05, 2003 | 2.930 | 3.090 | 2.930 | 3.080 | 155,410 | +0.18(+6.21%) |
Nov 04, 2003 | 2.830 | 3.100 | 2.830 | 2.900 | 598,270 | +0.13(+4.69%) |