Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.600 | 3.680 | 3.510 | 3.640 | 11,900 | -0.01(-0.27%) |
Jan 29, 2004 | 3.800 | 3.800 | 3.550 | 3.650 | 20,000 | -0.20(-5.19%) |
Jan 28, 2004 | 3.900 | 3.950 | 3.800 | 3.850 | 10,900 | -0.05(-1.28%) |
Jan 27, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 23,500 | -0.05(-1.27%) |
Jan 26, 2004 | 4.000 | 4.000 | 3.900 | 3.950 | 53,200 | -0.07(-1.74%) |
Jan 23, 2004 | 4.000 | 4.050 | 3.950 | 4.020 | 106,900 | +0.02(+0.50%) |
Jan 22, 2004 | 3.740 | 4.090 | 3.740 | 4.000 | 93,500 | +0.35(+9.59%) |
Jan 21, 2004 | 3.500 | 3.650 | 3.500 | 3.650 | 67,800 | +0.20(+5.80%) |
Jan 20, 2004 | 3.290 | 3.460 | 3.250 | 3.450 | 77,200 | +0.24(+7.48%) |
Jan 16, 2004 | 3.100 | 3.290 | 3.050 | 3.210 | 63,300 | +0.10(+3.22%) |
Jan 15, 2004 | 2.990 | 3.140 | 2.990 | 3.110 | 24,000 | +0.12(+4.01%) |
Jan 14, 2004 | 2.910 | 2.990 | 2.910 | 2.990 | 13,200 | +0.04(+1.36%) |
Jan 13, 2004 | 2.900 | 3.000 | 2.850 | 2.950 | 25,700 | +0.10(+3.51%) |
Jan 12, 2004 | 2.900 | 2.940 | 2.850 | 2.850 | 7,400 | -0.01(-0.35%) |
Jan 09, 2004 | 2.940 | 2.940 | 2.810 | 2.860 | 10,900 | -0.08(-2.72%) |
Jan 08, 2004 | 2.940 | 2.950 | 2.910 | 2.940 | 19,600 | -0.03(-1.01%) |
Jan 07, 2004 | 2.960 | 3.000 | 2.910 | 2.970 | 24,100 | +0.15(+5.32%) |
Jan 06, 2004 | 2.950 | 2.960 | 2.820 | 2.820 | 10,500 | -0.08(-2.76%) |
Jan 05, 2004 | 2.840 | 2.900 | 2.830 | 2.900 | 35,300 | +0.09(+3.20%) |
Jan 02, 2004 | 2.580 | 2.810 | 2.580 | 2.810 | 39,500 | +0.18(+6.84%) |
Dec 31, 2003 | 2.610 | 2.670 | 2.520 | 2.630 | 33,700 | -0.07(-2.59%) |
Dec 30, 2003 | 2.690 | 2.700 | 2.690 | 2.700 | 2,500 | +0.04(+1.50%) |
Dec 29, 2003 | 2.520 | 2.660 | 2.520 | 2.660 | 3,600 | +0.13(+5.14%) |
Dec 26, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 800 | +0.02(+0.80%) |
Dec 24, 2003 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.01(+0.40%) |
Dec 23, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 3,700 | -0.10(-3.85%) |
Dec 22, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 2.610 | 2.610 | 2.600 | 2.600 | 1,300 | -0.01(-0.38%) |
Dec 18, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.08(-2.97%) |
Dec 16, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 5,900 | +0.10(+3.86%) |
Dec 12, 2003 | 2.460 | 2.590 | 2.460 | 2.590 | 11,400 | +0.20(+8.37%) |
Dec 11, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | -0.01(-0.42%) |
Dec 10, 2003 | 2.450 | 2.450 | 2.400 | 2.400 | 3,100 | -0.10(-4.00%) |
Dec 09, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 2.510 | 2.510 | 2.500 | 2.500 | 600 | -0.01(-0.40%) |
Dec 04, 2003 | 2.550 | 2.550 | 2.500 | 2.510 | 18,300 | -0.07(-2.71%) |
Dec 03, 2003 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | -0.02(-0.77%) |
Dec 02, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 1,300 | +0.00(+0.00%) |
Dec 01, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 1,400 | +0.00(+0.00%) |
Nov 28, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.650 | 2.650 | 2.600 | 2.600 | 13,200 | -0.05(-1.89%) |
Nov 25, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 13,500 | +0.02(+0.76%) |
Nov 24, 2003 | 2.510 | 2.650 | 2.500 | 2.630 | 11,200 | +0.03(+1.15%) |
Nov 21, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.01(+0.39%) |
Nov 20, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 800 | +0.11(+4.44%) |
Nov 19, 2003 | 2.480 | 2.480 | 2.480 | 2.480 | 40,000 | -0.07(-2.75%) |
Nov 18, 2003 | 2.520 | 2.550 | 2.520 | 2.550 | 11,800 | +0.05(+2.00%) |
Nov 17, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 2.540 | 2.540 | 2.500 | 2.500 | 1,000 | +0.05(+2.04%) |
Nov 13, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) |
Nov 12, 2003 | 2.270 | 2.280 | 2.270 | 2.420 | 4,400 | +0.09(+3.86%) |
Nov 11, 2003 | 2.420 | 2.420 | 2.420 | 2.330 | 10,800 | -0.10(-4.12%) |
Nov 10, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 600 | -0.07(-2.80%) |
Nov 06, 2003 | 2.510 | 2.510 | 2.500 | 2.500 | 4,500 | +0.00(+0.00%) |
Nov 05, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 12,900 | +0.00(+0.00%) |
Nov 04, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 12,900 | +0.10(+4.17%) |