Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.050 | 2.270 | 2.270 | 2.270 | 400 | +0.22(+10.75%) |
Jan 29, 2004 | 2.150 | 2.130 | 2.050 | 2.050 | 5,100 | -0.10(-4.65%) |
Jan 28, 2004 | 2.131 | 2.150 | 2.150 | 2.150 | 1,800 | +0.02(+0.88%) |
Jan 27, 2004 | 2.200 | 2.270 | 2.131 | 2.131 | 100,500 | -0.07(-3.12%) |
Jan 26, 2004 | 2.230 | 2.200 | 2.147 | 2.200 | 7,600 | -0.03(-1.35%) |
Jan 23, 2004 | 2.144 | 2.230 | 2.230 | 2.230 | 3,000 | +0.09(+4.01%) |
Jan 22, 2004 | 2.140 | 2.220 | 2.144 | 2.144 | 3,400 | +0.00(+0.19%) |
Jan 21, 2004 | 2.210 | 2.170 | 2.140 | 2.140 | 500 | -0.07(-3.17%) |
Jan 20, 2004 | 1.866 | 2.210 | 2.100 | 2.210 | 7,350 | +0.34(+18.44%) |
Jan 16, 2004 | 1.866 | 1.866 | 1.866 | 1.866 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 2.010 | 1.866 | 1.790 | 1.866 | 12,600 | -0.14(-7.16%) |
Jan 14, 2004 | 2.210 | 2.060 | 1.990 | 2.010 | 23,200 | -0.20(-9.05%) |
Jan 13, 2004 | 2.180 | 2.210 | 2.210 | 2.210 | 6,500 | +0.03(+1.38%) |
Jan 12, 2004 | 2.044 | 2.180 | 2.170 | 2.180 | 2,530 | +0.14(+6.65%) |
Jan 09, 2004 | 1.950 | 2.050 | 2.044 | 2.044 | 1,390 | +0.10(+5.36%) |
Jan 08, 2004 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) |
Dec 31, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 1.915 | 1.980 | 1.770 | 1.980 | 19,353 | +0.06(+3.39%) |
Dec 29, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.860 | 1.915 | 1.915 | 1.915 | 4,600 | +0.05(+2.96%) |
Dec 23, 2003 | 1.827 | 1.860 | 1.780 | 1.860 | 17,475 | +0.03(+1.81%) |
Dec 22, 2003 | 1.830 | 1.845 | 1.827 | 1.827 | 9,600 | -0.00(-0.16%) |
Dec 19, 2003 | 1.855 | 1.830 | 1.790 | 1.830 | 1,725 | +0.05(+2.64%) |
Dec 18, 2003 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | -0.05(-2.57%) |
Dec 17, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) |
Dec 16, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) |
Dec 15, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.07(+4.12%) |
Dec 12, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.07(-3.95%) |
Dec 11, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.17(-8.76%) |
Dec 10, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) |
Dec 08, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 1.970 | 1.970 | 1.970 | 1.950 | 0 | +0.02(+1.26%) |
Dec 04, 2003 | 1.926 | 1.926 | 1.926 | 1.926 | 0 | +0.01(+0.30%) |
Dec 03, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.16(+9.09%) |
Dec 02, 2003 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | -0.09(-4.86%) |
Dec 01, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.02(-0.96%) |
Nov 25, 2003 | 1.868 | 1.868 | 1.868 | 1.868 | 0 | -0.08(-4.21%) |
Nov 24, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.25%) |
Nov 21, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.12(+6.66%) |
Nov 20, 2003 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | -0.13(-6.87%) |
Nov 19, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.10(+5.49%) |
Nov 18, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | -0.04(-2.15%) |
Nov 17, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) |
Nov 13, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | -0.02(-1.01%) |
Nov 12, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) |
Nov 10, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.04(-1.96%) |
Nov 06, 2003 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | -0.05(-2.39%) |
Nov 05, 2003 | 2.090 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+0.97%) |
Nov 04, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | -0.03(-1.43%) |