Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.250 | 5.150 | 5.000 | 5.000 | 2,732 | -0.25(-4.76%) |
Jan 29, 2004 | 5.050 | 5.250 | 5.050 | 5.250 | 6,385 | +0.20(+3.96%) |
Jan 28, 2004 | 5.200 | 5.050 | 5.050 | 5.050 | 336 | -0.15(-2.88%) |
Jan 27, 2004 | 5.500 | 5.400 | 5.150 | 5.200 | 25,236 | -0.30(-5.45%) |
Jan 26, 2004 | 5.250 | 5.500 | 5.300 | 5.500 | 4,234 | +0.25(+4.76%) |
Jan 23, 2004 | 5.250 | 5.250 | 5.200 | 5.250 | 1,672 | +0.00(+0.00%) |
Jan 22, 2004 | 5.210 | 5.400 | 5.200 | 5.250 | 1,551 | +0.04(+0.77%) |
Jan 21, 2004 | 5.150 | 5.400 | 5.200 | 5.210 | 2,904 | +0.06(+1.17%) |
Jan 20, 2004 | 5.150 | 5.350 | 5.050 | 5.150 | 6,107 | +0.00(+0.00%) |
Jan 16, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 5.200 | 5.450 | 5.150 | 5.150 | 2,189 | -0.05(-0.96%) |
Jan 14, 2004 | 5.100 | 5.400 | 5.200 | 5.200 | 23,993 | +0.10(+1.96%) |
Jan 13, 2004 | 5.400 | 5.400 | 5.100 | 5.100 | 2,190 | -0.30(-5.56%) |
Jan 12, 2004 | 5.200 | 5.400 | 5.250 | 5.400 | 42,079 | +0.20(+3.85%) |
Jan 09, 2004 | 5.000 | 5.200 | 5.100 | 5.200 | 3,327 | +0.10(+1.96%) |
Jan 08, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 5.000 | 5.100 | 4.900 | 5.100 | 1,726 | +0.80(+18.60%) |
Dec 31, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 4.200 | 4.300 | 4.300 | 4.300 | 3,039 | +0.10(+2.38%) |
Dec 29, 2003 | 4.200 | 4.400 | 4.200 | 4.200 | 2,356 | +0.00(+0.00%) |
Dec 26, 2003 | 4.400 | 4.450 | 4.200 | 4.200 | 1,001 | -0.20(-4.55%) |
Dec 24, 2003 | 4.250 | 4.400 | 4.400 | 4.400 | 8,106 | +0.15(+3.53%) |
Dec 23, 2003 | 4.200 | 4.500 | 4.150 | 4.250 | 17,554 | +0.05(+1.19%) |
Dec 22, 2003 | 4.250 | 4.400 | 4.200 | 4.200 | 5,048 | -0.05(-1.18%) |
Dec 19, 2003 | 4.200 | 4.380 | 4.100 | 4.250 | 2,854 | -0.05(-1.16%) |
Dec 18, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.05(-1.15%) |
Dec 15, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) |
Dec 12, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Dec 10, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) |
Dec 09, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) |
Dec 08, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 4.100 | 4.100 | 4.100 | 4.050 | 0 | -0.15(-3.57%) |
Dec 04, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) |
Dec 03, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.41%) |
Dec 02, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.25(+6.41%) |
Dec 01, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 807 | -0.05(-1.27%) |
Nov 26, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.30(+8.22%) |
Nov 25, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) |
Nov 21, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) |
Nov 20, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | -0.03(-0.78%) |
Nov 19, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) |
Nov 18, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) |
Nov 17, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) |
Nov 13, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) |
Nov 12, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) |
Nov 10, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) |
Nov 07, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Nov 06, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Nov 05, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Nov 04, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |