Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.046 | 3.046 | 3.043 | 3.043 | 5,077 | -0.00(-0.10%) |
Jan 29, 2004 | 3.073 | 3.073 | 3.046 | 3.046 | 18,616 | -0.04(-1.34%) |
Jan 28, 2004 | 3.081 | 3.087 | 3.081 | 3.087 | 4,061 | +0.00(+0.10%) |
Jan 27, 2004 | 3.102 | 3.114 | 3.064 | 3.084 | 38,925 | +0.02(+0.68%) |
Jan 26, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 11,508 | +0.00(+0.00%) |
Jan 23, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 3,384 | +0.00(+0.00%) |
Jan 22, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 3,384 | +0.00(+0.00%) |
Jan 20, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 2,707 | +0.00(+0.00%) |
Jan 16, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 2,707 | -0.00(-0.10%) |
Jan 15, 2004 | 3.067 | 3.067 | 3.067 | 3.067 | 676 | +0.00(+0.10%) |
Jan 14, 2004 | 3.067 | 3.067 | 3.064 | 3.064 | 8,462 | +0.00(+0.00%) |
Jan 13, 2004 | 3.067 | 3.067 | 3.064 | 3.064 | 1,692 | +0.00(+0.00%) |
Jan 12, 2004 | 3.073 | 3.073 | 3.064 | 3.064 | 4,061 | -0.04(-1.24%) |
Jan 09, 2004 | 3.108 | 3.126 | 3.102 | 3.102 | 18,954 | +0.04(+1.25%) |
Jan 08, 2004 | 3.081 | 3.123 | 3.064 | 3.064 | 8,800 | +0.00(+0.00%) |
Jan 07, 2004 | 3.102 | 3.102 | 3.061 | 3.064 | 13,200 | -0.02(-0.77%) |
Jan 06, 2004 | 3.073 | 3.087 | 3.073 | 3.087 | 1,015 | +0.00(+0.00%) |
Jan 05, 2004 | 3.087 | 3.087 | 3.087 | 3.087 | 338 | +0.04(+1.46%) |
Dec 31, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 3.031 | 3.043 | 3.031 | 3.043 | 5,415 | -0.04(-1.34%) |
Dec 29, 2003 | 3.084 | 3.084 | 3.084 | 3.084 | 2,030 | +0.02(+0.58%) |
Dec 26, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.055 | 3.067 | 3.055 | 3.067 | 676 | +0.02(+0.78%) |
Dec 23, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.01(+0.49%) |
Dec 18, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 2,707 | -0.04(-1.44%) |
Dec 12, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 3.058 | 3.073 | 3.043 | 3.073 | 2,369 | +0.03(+0.97%) |
Dec 10, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 676 | +0.04(+1.48%) |
Dec 05, 2003 | 3.008 | 3.008 | 3.008 | 2.999 | 0 | -0.01(-0.29%) |
Dec 04, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2.987 | 3.008 | 2.987 | 3.008 | 15,231 | +0.02(+0.79%) |
Nov 21, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 2.987 | 2.987 | 2.987 | 2.984 | 18,278 | +0.00(+0.00%) |
Nov 19, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 338 | -0.00(-0.10%) |
Nov 18, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 1,015 | -0.03(-0.88%) |
Nov 17, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 338 | +0.03(+0.99%) |
Nov 12, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 338 | -0.01(-0.49%) |
Nov 11, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 7,108 | +0.00(+0.00%) |
Nov 07, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.043 | 3.043 | 2.984 | 2.999 | 179,733 | +0.02(+0.59%) |
Nov 05, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 12,523 | +0.00(+0.00%) |
Nov 04, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 12,523 | -0.02(-0.59%) |