Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.300 | 4.300 | 4.050 | 4.300 | 6,700 | +0.25(+6.17%) |
Jan 29, 2004 | 4.150 | 4.150 | 4.050 | 4.050 | 3,800 | -0.10(-2.41%) |
Jan 28, 2004 | 4.200 | 4.350 | 3.950 | 4.150 | 2,000 | +0.10(+2.47%) |
Jan 27, 2004 | 4.050 | 4.200 | 4.050 | 4.050 | 6,200 | +0.05(+1.25%) |
Jan 26, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 4,100 | +0.00(+0.00%) |
Jan 23, 2004 | 4.250 | 4.250 | 4.000 | 4.000 | 18,500 | -0.05(-1.23%) |
Jan 22, 2004 | 4.000 | 4.290 | 4.000 | 4.050 | 13,800 | -0.13(-3.11%) |
Jan 21, 2004 | 4.500 | 4.500 | 4.180 | 4.180 | 12,000 | +0.13(+3.21%) |
Jan 20, 2004 | 4.000 | 4.300 | 4.000 | 4.050 | 15,500 | +0.30(+8.00%) |
Jan 16, 2004 | 4.150 | 4.150 | 3.750 | 3.750 | 1,400 | -0.50(-11.76%) |
Jan 15, 2004 | 4.500 | 4.800 | 4.250 | 4.250 | 3,640 | -0.25(-5.56%) |
Jan 14, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.00(+0.00%) |
Jan 13, 2004 | 4.000 | 4.500 | 4.000 | 4.500 | 600 | +0.25(+5.88%) |
Jan 12, 2004 | 4.050 | 4.250 | 4.050 | 4.250 | 700 | +0.00(+0.00%) |
Jan 09, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 250 | -0.05(-1.16%) |
Jan 08, 2004 | 3.900 | 4.450 | 3.900 | 4.300 | 2,318 | +0.55(+14.67%) |
Jan 07, 2004 | 3.350 | 3.750 | 3.350 | 3.750 | 9,350 | +0.30(+8.70%) |
Jan 06, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 1,100 | +0.05(+1.47%) |
Jan 05, 2004 | 3.430 | 3.450 | 3.400 | 3.400 | 4,000 | -0.30(-8.11%) |
Jan 02, 2004 | 3.400 | 3.700 | 3.400 | 3.700 | 5,300 | +0.17(+4.82%) |
Dec 31, 2003 | 3.750 | 3.950 | 3.530 | 3.530 | 5,700 | -0.22(-5.87%) |
Dec 30, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 4.000 | 4.000 | 3.750 | 3.750 | 200 | +0.35(+10.29%) |
Dec 23, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.450 | 3.800 | 3.400 | 3.400 | 14,020 | -0.30(-8.11%) |
Dec 16, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 5,000 | +0.20(+5.71%) |
Dec 15, 2003 | 3.400 | 3.550 | 3.400 | 3.500 | 4,450 | -0.18(-4.89%) |
Dec 12, 2003 | 4.000 | 4.000 | 3.500 | 3.680 | 21,800 | -0.02(-0.54%) |
Dec 11, 2003 | 3.550 | 3.750 | 3.400 | 3.700 | 6,500 | -0.05(-1.33%) |
Dec 10, 2003 | 3.850 | 3.850 | 3.700 | 3.750 | 2,000 | -0.05(-1.32%) |
Dec 09, 2003 | 4.300 | 4.300 | 3.800 | 3.800 | 2,200 | -0.20(-5.00%) |
Dec 08, 2003 | 3.900 | 4.000 | 3.750 | 4.000 | 8,000 | +0.15(+3.90%) |
Dec 05, 2003 | 3.750 | 3.750 | 3.750 | 3.850 | 4,350 | +0.05(+1.32%) |
Dec 04, 2003 | 3.800 | 4.300 | 3.800 | 3.800 | 6,100 | +0.07(+1.88%) |
Dec 03, 2003 | 3.550 | 3.750 | 3.550 | 3.730 | 22,150 | +0.18(+5.07%) |
Dec 02, 2003 | 3.500 | 3.550 | 3.500 | 3.550 | 2,500 | +0.05(+1.43%) |
Dec 01, 2003 | 3.750 | 3.750 | 3.500 | 3.500 | 21,700 | -0.30(-7.89%) |
Nov 28, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.000 | 4.000 | 3.800 | 3.800 | 11,000 | -0.35(-8.43%) |
Nov 25, 2003 | 3.750 | 4.150 | 3.750 | 4.150 | 22,300 | +0.19(+4.80%) |
Nov 24, 2003 | 4.000 | 4.000 | 3.960 | 3.960 | 1,000 | -0.04(-1.00%) |
Nov 21, 2003 | 3.950 | 4.000 | 4.000 | 4.000 | 8,900 | +0.10(+2.56%) |
Nov 20, 2003 | 3.800 | 4.000 | 3.800 | 3.900 | 13,100 | +0.00(+0.00%) |
Nov 19, 2003 | 3.950 | 3.950 | 3.900 | 3.900 | 3,750 | +0.10(+2.63%) |
Nov 18, 2003 | 4.000 | 4.000 | 3.800 | 3.800 | 26,428 | -0.40(-9.52%) |
Nov 17, 2003 | 4.500 | 4.500 | 4.200 | 4.200 | 21,600 | -0.25(-5.62%) |
Nov 14, 2003 | 4.500 | 4.500 | 4.450 | 4.450 | 5,700 | -0.45(-9.18%) |
Nov 13, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Nov 05, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 400 | +0.00(+0.00%) |
Nov 04, 2003 | 4.300 | 4.900 | 4.300 | 4.900 | 1,300 | +0.50(+11.36%) |