Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.395 | 3.625 | 3.395 | 3.546 | 10,700 | +0.14(+4.13%) |
Jan 29, 2004 | 3.450 | 3.505 | 3.405 | 3.405 | 12,400 | -0.10(-2.71%) |
Jan 28, 2004 | 3.455 | 3.505 | 3.450 | 3.500 | 10,100 | -0.00(-0.14%) |
Jan 27, 2004 | 3.575 | 3.575 | 3.500 | 3.505 | 4,400 | +0.03(+0.86%) |
Jan 26, 2004 | 3.365 | 3.690 | 3.320 | 3.475 | 56,500 | +0.20(+5.95%) |
Jan 23, 2004 | 3.325 | 3.325 | 3.280 | 3.280 | 3,400 | -0.08(-2.24%) |
Jan 22, 2004 | 3.355 | 3.410 | 3.255 | 3.355 | 6,900 | -0.11(-3.17%) |
Jan 21, 2004 | 3.370 | 3.480 | 3.370 | 3.465 | 7,900 | +0.03(+0.87%) |
Jan 20, 2004 | 3.335 | 3.440 | 3.335 | 3.435 | 4,900 | +0.10(+3.00%) |
Jan 16, 2004 | 3.325 | 3.335 | 3.300 | 3.335 | 3,100 | +0.00(+0.15%) |
Jan 15, 2004 | 3.375 | 3.375 | 3.325 | 3.330 | 5,872 | +0.02(+0.76%) |
Jan 14, 2004 | 3.145 | 3.490 | 3.145 | 3.305 | 24,617 | +0.17(+5.25%) |
Jan 13, 2004 | 3.095 | 3.175 | 3.095 | 3.140 | 7,920 | +0.09(+2.93%) |
Jan 12, 2004 | 2.900 | 3.075 | 2.900 | 3.050 | 4,316 | +0.04(+1.18%) |
Jan 09, 2004 | 3.085 | 3.205 | 3.015 | 3.015 | 8,587 | +0.00(+0.00%) |
Jan 08, 2004 | 3.125 | 3.125 | 3.015 | 3.015 | 1,900 | +0.01(+0.33%) |
Jan 07, 2004 | 2.950 | 3.240 | 2.950 | 3.005 | 9,430 | +0.04(+1.52%) |
Jan 06, 2004 | 2.950 | 2.990 | 2.930 | 2.960 | 5,000 | +0.01(+0.34%) |
Jan 05, 2004 | 2.825 | 2.975 | 2.825 | 2.950 | 13,300 | +0.14(+4.80%) |
Jan 02, 2004 | 2.800 | 2.820 | 2.750 | 2.815 | 3,800 | +0.06(+2.35%) |
Dec 31, 2003 | 2.730 | 2.751 | 2.730 | 2.751 | 1,500 | -0.00(-0.16%) |
Dec 30, 2003 | 2.750 | 2.765 | 2.750 | 2.755 | 19,266 | -0.04(-1.25%) |
Dec 29, 2003 | 2.800 | 2.825 | 2.550 | 2.790 | 26,444 | +0.04(+1.27%) |
Dec 26, 2003 | 2.775 | 2.800 | 2.738 | 2.755 | 12,314 | +0.07(+2.63%) |
Dec 24, 2003 | 2.655 | 2.684 | 2.605 | 2.684 | 1,500 | +0.08(+3.25%) |
Dec 23, 2003 | 2.805 | 2.850 | 2.600 | 2.600 | 26,976 | -0.28(-9.72%) |
Dec 22, 2003 | 2.875 | 2.945 | 2.825 | 2.880 | 900 | +0.05(+1.95%) |
Dec 19, 2003 | 2.900 | 2.900 | 2.825 | 2.825 | 7,872 | -0.04(-1.57%) |
Dec 18, 2003 | 2.800 | 2.875 | 2.800 | 2.870 | 5,411 | +0.07(+2.50%) |
Dec 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,900 | +0.00(+0.00%) |
Dec 16, 2003 | 2.900 | 2.900 | 2.800 | 2.800 | 2,100 | -0.08(-2.61%) |
Dec 15, 2003 | 2.770 | 2.900 | 2.750 | 2.875 | 17,369 | +0.00(+0.00%) |
Dec 12, 2003 | 2.830 | 2.875 | 2.535 | 2.875 | 13,629 | +0.04(+1.41%) |
Dec 11, 2003 | 2.825 | 2.835 | 2.825 | 2.835 | 4,600 | -0.02(-0.53%) |
Dec 10, 2003 | 2.885 | 2.900 | 2.850 | 2.850 | 20,354 | -0.04(-1.55%) |
Dec 09, 2003 | 2.880 | 2.900 | 2.850 | 2.895 | 6,250 | +0.02(+0.70%) |
Dec 08, 2003 | 2.900 | 2.935 | 2.875 | 2.875 | 8,744 | -0.10(-3.36%) |
Dec 05, 2003 | 2.950 | 2.950 | 2.880 | 2.975 | 14,471 | +0.02(+0.85%) |
Dec 04, 2003 | 2.950 | 3.000 | 2.880 | 2.950 | 17,750 | +0.05(+1.72%) |
Dec 03, 2003 | 3.000 | 3.000 | 2.870 | 2.900 | 14,957 | -0.06(-2.19%) |
Dec 02, 2003 | 3.015 | 3.015 | 2.810 | 2.965 | 31,678 | +0.13(+4.59%) |
Dec 01, 2003 | 2.940 | 2.940 | 2.825 | 2.835 | 12,638 | +0.04(+1.25%) |
Nov 28, 2003 | 2.800 | 2.905 | 2.800 | 2.800 | 22,521 | +0.00(+0.00%) |
Nov 26, 2003 | 2.715 | 2.885 | 2.555 | 2.800 | 25,340 | +0.13(+4.87%) |
Nov 25, 2003 | 2.625 | 2.700 | 2.494 | 2.670 | 31,961 | +0.02(+0.75%) |
Nov 24, 2003 | 2.586 | 2.680 | 2.340 | 2.650 | 57,099 | +0.05(+1.92%) |
Nov 21, 2003 | 2.750 | 2.835 | 2.525 | 2.600 | 83,926 | -0.12(-4.59%) |
Nov 20, 2003 | 2.625 | 2.849 | 2.400 | 2.725 | 408,833 | -1.05(-27.91%) |
Nov 18, 2003 | 3.785 | 3.785 | 3.755 | 3.780 | 2,011 | -0.02(-0.53%) |
Nov 17, 2003 | 3.795 | 3.800 | 3.750 | 3.800 | 2,889 | +0.17(+4.68%) |
Nov 14, 2003 | 3.750 | 3.800 | 3.625 | 3.630 | 5,300 | -0.12(-3.21%) |
Nov 13, 2003 | 3.755 | 3.800 | 3.715 | 3.751 | 1,100 | -0.05(-1.30%) |
Nov 12, 2003 | 3.795 | 3.800 | 3.790 | 3.800 | 2,300 | +0.00(+0.00%) |
Nov 11, 2003 | 3.945 | 3.945 | 3.800 | 3.800 | 200 | -0.03(-0.65%) |
Nov 10, 2003 | 3.865 | 3.910 | 3.800 | 3.825 | 7,488 | -0.06(-1.54%) |
Nov 07, 2003 | 3.950 | 3.950 | 3.800 | 3.885 | 4,832 | -0.08(-2.02%) |
Nov 06, 2003 | 3.800 | 4.050 | 3.800 | 3.965 | 4,240 | +0.21(+5.73%) |
Nov 05, 2003 | 3.715 | 3.750 | 3.715 | 3.750 | 7,147 | +0.00(+0.00%) |
Nov 04, 2003 | 3.700 | 3.750 | 3.695 | 3.750 | 9,320 | -0.01(-0.27%) |