Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 1.980 | 1.980 | 1.720 | 1.720 | 6,800 | -0.17(-8.99%) |
Jan 29, 2004 | 1.920 | 1.920 | 1.890 | 1.890 | 3,300 | -0.03(-1.56%) |
Jan 28, 2004 | 2.200 | 2.200 | 1.600 | 1.920 | 28,000 | -0.38(-16.52%) |
Jan 27, 2004 | 2.380 | 2.380 | 2.280 | 2.300 | 14,500 | +0.02(+0.88%) |
Jan 26, 2004 | 2.500 | 2.600 | 2.210 | 2.280 | 13,200 | -0.22(-8.80%) |
Jan 23, 2004 | 2.000 | 2.700 | 1.900 | 2.500 | 70,400 | -0.10(-3.85%) |
Jan 22, 2004 | 3.000 | 3.000 | 2.520 | 2.600 | 92,300 | +0.55(+26.83%) |
Jan 21, 2004 | 2.090 | 2.140 | 2.010 | 2.050 | 12,400 | +0.06(+3.02%) |
Jan 20, 2004 | 1.950 | 1.990 | 1.850 | 1.990 | 17,400 | +0.34(+20.61%) |
Jan 16, 2004 | 1.760 | 1.850 | 1.650 | 1.650 | 6,700 | +0.00(+0.00%) |
Jan 15, 2004 | 1.550 | 1.850 | 1.550 | 1.650 | 14,000 | +0.10(+6.45%) |
Jan 14, 2004 | 1.500 | 1.550 | 1.460 | 1.550 | 4,700 | +0.06(+4.03%) |
Jan 13, 2004 | 1.400 | 1.500 | 1.400 | 1.490 | 5,800 | +0.19(+14.62%) |
Jan 12, 2004 | 1.280 | 1.350 | 1.280 | 1.300 | 3,500 | -0.08(-5.80%) |
Jan 09, 2004 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | +0.08(+6.15%) |
Jan 07, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.14(-9.72%) |
Jan 06, 2004 | 1.300 | 1.440 | 1.300 | 1.440 | 200 | +0.10(+7.46%) |
Jan 05, 2004 | 1.340 | 1.340 | 1.340 | 1.340 | 600 | +0.03(+2.29%) |
Jan 02, 2004 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.01(+0.77%) |
Dec 31, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 800 | +0.00(+0.00%) |
Dec 30, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | +0.00(+0.00%) |
Dec 26, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | -0.04(-2.99%) |
Dec 19, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 1.320 | 1.340 | 1.320 | 1.340 | 2,100 | +0.01(+0.75%) |
Dec 17, 2003 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 | -0.06(-4.32%) |
Dec 16, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 1,700 | -0.03(-2.11%) |
Dec 11, 2003 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 1.420 | 1.420 | 1.420 | 1.420 | 300 | +0.00(+0.00%) |
Dec 09, 2003 | 1.420 | 1.420 | 1.420 | 1.420 | 900 | +0.00(+0.00%) |
Dec 08, 2003 | 1.420 | 1.420 | 1.420 | 1.420 | 4,500 | +0.10(+7.58%) |
Dec 05, 2003 | 1.410 | 1.420 | 1.410 | 1.320 | 4,100 | -0.13(-8.97%) |
Dec 04, 2003 | 1.390 | 1.450 | 1.390 | 1.450 | 25,300 | +0.11(+8.21%) |
Dec 03, 2003 | 1.310 | 1.340 | 1.310 | 1.340 | 800 | +0.04(+3.08%) |
Dec 02, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 1,200 | +0.10(+8.33%) |
Dec 01, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 1,800 | +0.05(+4.35%) |
Nov 28, 2003 | 1.280 | 1.460 | 1.140 | 1.150 | 4,600 | +0.01(+0.88%) |
Nov 26, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 1.130 | 1.150 | 1.130 | 1.140 | 11,300 | +0.04(+3.64%) |
Nov 21, 2003 | 1.200 | 1.150 | 1.140 | 1.100 | 10,600 | -0.10(-8.33%) |
Nov 20, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 2,200 | +0.04(+3.45%) |
Nov 19, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 5,200 | -0.06(-4.92%) |
Nov 18, 2003 | 1.200 | 1.220 | 1.200 | 1.220 | 8,200 | +0.03(+2.52%) |
Nov 17, 2003 | 1.230 | 1.230 | 1.170 | 1.190 | 6,600 | -0.05(-4.03%) |
Nov 14, 2003 | 1.250 | 1.260 | 1.240 | 1.240 | 35,400 | -0.03(-2.36%) |
Nov 13, 2003 | 1.290 | 1.290 | 1.270 | 1.270 | 6,100 | +0.03(+2.42%) |
Nov 12, 2003 | 1.250 | 1.250 | 1.240 | 1.240 | 5,300 | -0.01(-0.80%) |
Nov 11, 2003 | 1.310 | 1.310 | 1.250 | 1.250 | 11,100 | -0.09(-6.72%) |
Nov 10, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 6,700 | -0.06(-4.29%) |
Nov 06, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) |
Nov 05, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 | +0.00(+0.00%) |
Nov 04, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 | -0.02(-1.38%) |