Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.700 | 2.710 | 2.560 | 2.560 | 10,700 | -0.11(-4.12%) |
Dec 30, 2003 | 2.749 | 2.900 | 2.670 | 2.670 | 3,900 | +0.00(+0.00%) |
Dec 29, 2003 | 2.939 | 2.939 | 2.670 | 2.670 | 775 | -0.09(-3.30%) |
Dec 26, 2003 | 2.860 | 3.100 | 2.760 | 2.761 | 3,930 | -0.24(-7.97%) |
Dec 24, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 5,142 | -0.08(-2.60%) |
Dec 23, 2003 | 3.089 | 3.151 | 3.021 | 3.080 | 2,300 | +0.06(+1.99%) |
Dec 22, 2003 | 3.120 | 3.180 | 3.020 | 3.020 | 4,900 | -0.21(-6.50%) |
Dec 19, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.240 | 3.240 | 3.170 | 3.230 | 800 | +0.11(+3.53%) |
Dec 16, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | -0.11(-3.44%) |
Dec 15, 2003 | 3.231 | 3.231 | 3.231 | 3.231 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.159 | 3.291 | 3.159 | 3.231 | 2,000 | -0.01(-0.28%) |
Dec 11, 2003 | 3.150 | 3.150 | 3.149 | 3.240 | 2,900 | +0.14(+4.52%) |
Dec 10, 2003 | 2.880 | 3.410 | 2.880 | 3.100 | 2,950 | +0.07(+2.31%) |
Dec 09, 2003 | 3.130 | 3.130 | 3.030 | 3.030 | 630 | -0.09(-2.88%) |
Dec 08, 2003 | 3.130 | 3.270 | 3.120 | 3.120 | 3,250 | +0.00(+0.00%) |
Dec 05, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 600 | +0.00(+0.00%) |
Dec 04, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | +0.12(+4.00%) |
Dec 02, 2003 | 3.050 | 3.150 | 3.000 | 3.000 | 3,300 | -0.04(-1.32%) |
Dec 01, 2003 | 3.050 | 3.050 | 3.000 | 3.040 | 4,068 | +0.04(+1.33%) |
Nov 28, 2003 | 3.130 | 3.130 | 3.000 | 3.000 | 3,300 | -0.02(-0.66%) |
Nov 26, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 500 | +0.02(+0.67%) |
Nov 25, 2003 | 3.010 | 3.120 | 3.000 | 3.000 | 1,600 | +0.03(+0.98%) |
Nov 24, 2003 | 3.060 | 3.060 | 2.971 | 2.971 | 2,930 | -0.15(-4.78%) |
Nov 21, 2003 | 2.919 | 3.120 | 3.000 | 3.120 | 5,450 | +0.20(+6.89%) |
Nov 20, 2003 | 3.000 | 3.000 | 2.599 | 2.919 | 5,011 | +0.06(+2.06%) |
Nov 19, 2003 | 3.000 | 3.140 | 2.780 | 2.860 | 6,600 | -0.15(-4.98%) |
Nov 18, 2003 | 3.050 | 3.050 | 3.010 | 3.010 | 450 | -0.02(-0.66%) |
Nov 17, 2003 | 3.050 | 3.060 | 3.030 | 3.030 | 1,400 | -0.14(-4.42%) |
Nov 14, 2003 | 3.079 | 3.181 | 3.079 | 3.170 | 3,000 | +0.11(+3.59%) |
Nov 13, 2003 | 3.110 | 3.110 | 3.060 | 3.060 | 1,300 | +0.00(+0.00%) |
Nov 12, 2003 | 3.120 | 3.230 | 3.060 | 3.060 | 4,750 | +0.05(+1.66%) |
Nov 11, 2003 | 3.000 | 3.170 | 3.000 | 3.010 | 1,940 | -0.00(-0.03%) |
Nov 10, 2003 | 3.000 | 3.190 | 3.000 | 3.011 | 5,755 | -0.08(-2.56%) |
Nov 07, 2003 | 3.050 | 3.090 | 3.040 | 3.090 | 7,800 | +0.03(+0.98%) |
Nov 06, 2003 | 3.050 | 3.060 | 3.050 | 3.060 | 900 | -0.01(-0.33%) |
Nov 05, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.17(-5.25%) |
Nov 04, 2003 | 3.090 | 3.450 | 3.080 | 3.240 | 5,450 | +0.15(+4.85%) |
Nov 03, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.00(+0.00%) |
Oct 31, 2003 | 3.050 | 3.090 | 3.050 | 3.090 | 5,600 | -0.02(-0.64%) |
Oct 30, 2003 | 3.119 | 3.119 | 3.119 | 3.110 | 2,100 | -0.03(-0.96%) |
Oct 29, 2003 | 3.070 | 3.140 | 3.050 | 3.140 | 2,500 | +0.07(+2.28%) |
Oct 28, 2003 | 3.100 | 3.100 | 3.070 | 3.070 | 1,900 | -0.09(-2.85%) |
Oct 27, 2003 | 3.450 | 3.450 | 3.050 | 3.160 | 800 | -0.01(-0.32%) |
Oct 24, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.300 | 3.300 | 3.170 | 3.170 | 1,900 | -0.08(-2.46%) |
Oct 22, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.12(-3.53%) |
Oct 21, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.550 | 3.550 | 3.010 | 3.369 | 2,800 | -0.15(-4.29%) |
Oct 17, 2003 | 3.320 | 3.520 | 3.220 | 3.520 | 3,900 | +0.20(+5.99%) |
Oct 16, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.500 | 3.500 | 3.220 | 3.321 | 2,400 | -0.28(-7.75%) |
Oct 14, 2003 | 3.210 | 3.600 | 3.210 | 3.600 | 2,500 | +0.39(+12.15%) |
Oct 13, 2003 | 3.660 | 3.660 | 3.200 | 3.210 | 4,200 | -0.07(-2.13%) |
Oct 10, 2003 | 3.250 | 3.500 | 3.250 | 3.280 | 4,270 | -0.12(-3.53%) |
Oct 09, 2003 | 3.810 | 3.810 | 3.400 | 3.400 | 4,500 | +0.00(+0.00%) |
Oct 08, 2003 | 3.510 | 3.800 | 3.000 | 3.400 | 15,068 | -0.49(-12.60%) |
Oct 07, 2003 | 4.000 | 4.250 | 3.760 | 3.890 | 39,594 | -0.06(-1.52%) |
Oct 06, 2003 | 3.250 | 3.950 | 3.250 | 3.950 | 39,300 | +0.89(+29.08%) |
Oct 03, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 3.250 | 3.320 | 3.060 | 3.060 | 1,250 | +0.00(+0.00%) |