Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.235 | 2.235 | 2.230 | 2.230 | 200 | +0.13(+6.19%) |
Jan 29, 2004 | 2.060 | 2.125 | 2.060 | 2.100 | 4,400 | -0.13(-6.04%) |
Jan 28, 2004 | 2.235 | 2.235 | 2.235 | 2.235 | 1,000 | +0.00(+0.00%) |
Jan 27, 2004 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 2.235 | 2.235 | 2.235 | 2.235 | 200 | +0.00(+0.00%) |
Jan 23, 2004 | 2.215 | 2.240 | 2.215 | 2.235 | 900 | +0.13(+6.43%) |
Jan 22, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 2.150 | 2.150 | 2.060 | 2.100 | 2,500 | -0.05(-2.33%) |
Jan 20, 2004 | 2.095 | 2.150 | 2.095 | 2.150 | 200 | +0.00(+0.00%) |
Jan 16, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 2.100 | 2.150 | 2.100 | 2.150 | 400 | -0.10(-4.23%) |
Jan 12, 2004 | 2.244 | 2.245 | 2.244 | 2.245 | 1,400 | +0.10(+4.42%) |
Jan 09, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.00(+0.00%) |
Jan 08, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.00(+0.00%) |
Jan 07, 2004 | 2.150 | 2.200 | 2.150 | 2.150 | 2,230 | -0.05(-2.27%) |
Jan 06, 2004 | 2.225 | 2.225 | 2.200 | 2.200 | 1,900 | -0.02(-1.12%) |
Jan 05, 2004 | 2.220 | 2.225 | 2.220 | 2.225 | 1,800 | +0.07(+3.25%) |
Dec 31, 2003 | 2.155 | 2.155 | 2.155 | 2.155 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 2.175 | 2.250 | 2.125 | 2.155 | 4,200 | -0.06(-2.49%) |
Dec 29, 2003 | 2.180 | 2.210 | 2.175 | 2.210 | 10,400 | +0.04(+1.61%) |
Dec 26, 2003 | 2.145 | 2.180 | 2.145 | 2.175 | 1,300 | +0.07(+3.33%) |
Dec 24, 2003 | 2.105 | 2.105 | 2.105 | 2.105 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.170 | 2.170 | 2.100 | 2.105 | 1,500 | -0.06(-3.00%) |
Dec 22, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 200 | -0.03(-1.36%) |
Dec 19, 2003 | 2.200 | 2.200 | 2.195 | 2.200 | 700 | +0.02(+0.69%) |
Dec 18, 2003 | 2.105 | 2.185 | 2.105 | 2.185 | 3,250 | +0.12(+6.07%) |
Dec 17, 2003 | 2.060 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 2.065 | 2.065 | 2.060 | 2.060 | 500 | -0.02(-0.75%) |
Dec 15, 2003 | 2.146 | 2.146 | 2.075 | 2.075 | 1,800 | -0.10(-4.79%) |
Dec 12, 2003 | 2.175 | 2.220 | 2.175 | 2.180 | 2,000 | +0.02(+0.69%) |
Dec 11, 2003 | 2.165 | 2.165 | 2.165 | 2.165 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 2.165 | 2.165 | 2.165 | 2.165 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 2.175 | 2.175 | 2.165 | 2.165 | 1,800 | -0.04(-1.59%) |
Dec 08, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
Dec 05, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,200 | +0.00(+0.00%) |
Dec 04, 2003 | 2.165 | 2.265 | 2.165 | 2.200 | 12,300 | +0.08(+3.53%) |
Dec 03, 2003 | 2.115 | 2.255 | 2.025 | 2.125 | 5,200 | -0.00(-0.02%) |
Dec 02, 2003 | 2.125 | 2.126 | 2.125 | 2.126 | 432 | +0.07(+3.43%) |
Dec 01, 2003 | 1.975 | 2.280 | 1.975 | 2.055 | 58,036 | -0.07(-3.29%) |
Nov 28, 2003 | 2.125 | 2.125 | 2.125 | 2.125 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.015 | 2.150 | 2.015 | 2.125 | 20,200 | +0.10(+4.94%) |
Nov 25, 2003 | 1.970 | 2.025 | 1.970 | 2.025 | 1,357 | +0.02(+1.25%) |
Nov 24, 2003 | 1.835 | 2.065 | 1.810 | 2.000 | 12,200 | +0.04(+2.30%) |
Nov 21, 2003 | 1.955 | 1.955 | 1.955 | 1.955 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.985 | 1.985 | 1.780 | 1.955 | 10,650 | -0.03(-1.51%) |
Nov 19, 2003 | 2.050 | 2.075 | 1.965 | 1.985 | 3,550 | -0.04(-2.22%) |
Nov 18, 2003 | 2.205 | 2.205 | 1.980 | 2.030 | 6,400 | -0.14(-6.45%) |
Nov 17, 2003 | 2.205 | 2.205 | 1.980 | 2.170 | 7,500 | +0.00(+0.00%) |
Nov 14, 2003 | 2.190 | 2.205 | 2.055 | 2.170 | 10,768 | +0.12(+5.85%) |
Nov 13, 2003 | 2.050 | 2.115 | 2.050 | 2.050 | 2,647 | +0.02(+1.21%) |
Nov 12, 2003 | 2.135 | 2.170 | 1.965 | 2.026 | 9,509 | -0.15(-7.09%) |
Nov 11, 2003 | 2.130 | 2.255 | 2.130 | 2.180 | 6,720 | -0.12(-5.22%) |
Nov 10, 2003 | 2.500 | 2.725 | 1.950 | 2.300 | 247,532 | -0.55(-19.30%) |
Nov 07, 2003 | 3.165 | 3.165 | 2.750 | 2.850 | 13,274 | -0.30(-9.67%) |
Nov 06, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 300 | -0.07(-2.17%) |
Nov 05, 2003 | 3.220 | 3.225 | 3.220 | 3.225 | 6,500 | -0.02(-0.77%) |
Nov 04, 2003 | 3.355 | 3.356 | 3.250 | 3.250 | 8,550 | -0.14(-4.26%) |