Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.589 | 4.901 | 4.589 | 4.714 | 33,424 | +0.05(+1.17%) |
Jan 29, 2004 | 4.745 | 4.745 | 4.551 | 4.659 | 35,481 | +0.05(+1.18%) |
Jan 28, 2004 | 4.551 | 4.893 | 4.551 | 4.605 | 85,619 | +0.02(+0.34%) |
Jan 27, 2004 | 5.048 | 5.056 | 4.387 | 4.589 | 111,716 | -0.45(-8.95%) |
Jan 26, 2004 | 4.939 | 5.048 | 4.908 | 5.041 | 88,447 | +0.09(+1.73%) |
Jan 23, 2004 | 4.838 | 5.048 | 4.761 | 4.955 | 70,706 | +0.12(+2.41%) |
Jan 22, 2004 | 4.978 | 4.978 | 4.737 | 4.838 | 58,879 | +0.10(+2.13%) |
Jan 21, 2004 | 4.434 | 4.745 | 4.410 | 4.737 | 105,674 | +0.35(+7.98%) |
Jan 20, 2004 | 4.325 | 4.589 | 4.317 | 4.387 | 100,660 | -0.04(-0.88%) |
Jan 16, 2004 | 4.006 | 4.621 | 3.928 | 4.426 | 188,336 | +0.47(+11.79%) |
Jan 15, 2004 | 3.952 | 4.068 | 3.913 | 3.959 | 54,558 | +0.03(+0.79%) |
Jan 14, 2004 | 3.905 | 3.928 | 3.897 | 3.928 | 58,366 | +0.02(+0.60%) |
Jan 13, 2004 | 3.951 | 3.952 | 3.889 | 3.905 | 29,812 | -0.02(-0.59%) |
Jan 12, 2004 | 3.928 | 3.928 | 3.866 | 3.928 | 20,864 | +0.00(+0.00%) |
Jan 09, 2004 | 3.726 | 3.928 | 3.726 | 3.928 | 61,895 | +0.07(+1.81%) |
Jan 08, 2004 | 3.889 | 3.889 | 3.788 | 3.858 | 28,314 | +0.02(+0.40%) |
Jan 07, 2004 | 3.928 | 3.928 | 3.749 | 3.843 | 79,042 | -0.09(-2.18%) |
Jan 06, 2004 | 3.882 | 3.928 | 3.882 | 3.928 | 24,425 | +0.01(+0.20%) |
Jan 05, 2004 | 3.804 | 3.944 | 3.804 | 3.920 | 35,096 | -0.01(-0.20%) |
Jan 02, 2004 | 3.959 | 3.967 | 3.819 | 3.928 | 45,637 | +0.04(+1.00%) |
Dec 31, 2003 | 4.006 | 4.006 | 3.889 | 3.889 | 14,655 | -0.08(-1.96%) |
Dec 30, 2003 | 3.936 | 3.998 | 3.874 | 3.967 | 52,083 | +0.12(+3.03%) |
Dec 29, 2003 | 3.920 | 3.959 | 3.780 | 3.850 | 53,715 | -0.09(-2.37%) |
Dec 26, 2003 | 3.967 | 3.967 | 3.913 | 3.944 | 11,702 | -0.01(-0.20%) |
Dec 24, 2003 | 3.889 | 3.959 | 3.742 | 3.952 | 22,883 | +0.10(+2.63%) |
Dec 23, 2003 | 3.812 | 3.874 | 3.812 | 3.850 | 9,898 | +0.04(+1.02%) |
Dec 22, 2003 | 3.586 | 3.882 | 3.508 | 3.812 | 24,247 | -0.09(-2.20%) |
Dec 19, 2003 | 3.804 | 3.959 | 3.648 | 3.897 | 26,280 | +0.02(+0.60%) |
Dec 18, 2003 | 3.695 | 3.928 | 3.695 | 3.874 | 5,958 | -0.03(-0.80%) |
Dec 17, 2003 | 3.850 | 3.905 | 3.850 | 3.905 | 11,518 | -0.02(-0.40%) |
Dec 16, 2003 | 3.967 | 3.967 | 3.874 | 3.920 | 19,484 | -0.02(-0.42%) |
Dec 15, 2003 | 3.998 | 3.998 | 3.928 | 3.937 | 17,972 | -0.03(-0.76%) |
Dec 12, 2003 | 3.983 | 3.983 | 3.889 | 3.967 | 41,525 | +0.05(+1.19%) |
Dec 11, 2003 | 4.037 | 4.037 | 3.804 | 3.920 | 40,881 | -0.06(-1.56%) |
Dec 10, 2003 | 3.882 | 4.045 | 3.882 | 3.983 | 61,926 | +0.13(+3.43%) |
Dec 09, 2003 | 3.850 | 3.882 | 3.742 | 3.850 | 20,440 | +0.05(+1.23%) |
Dec 08, 2003 | 3.819 | 3.874 | 3.773 | 3.804 | 25,683 | -0.07(-1.81%) |
Dec 05, 2003 | 3.773 | 3.866 | 3.819 | 3.874 | 5,013 | +0.10(+2.68%) |
Dec 04, 2003 | 3.866 | 3.866 | 3.734 | 3.773 | 51,890 | -0.09(-2.41%) |
Dec 03, 2003 | 3.882 | 3.889 | 3.850 | 3.866 | 31,071 | +0.00(+0.00%) |
Dec 02, 2003 | 3.819 | 3.944 | 3.819 | 3.866 | 6,587 | +0.00(+0.00%) |
Dec 01, 2003 | 3.695 | 3.944 | 3.695 | 3.866 | 13,701 | -0.02(-0.60%) |
Nov 28, 2003 | 3.889 | 3.897 | 3.889 | 3.889 | 9,063 | +0.00(+0.00%) |
Nov 26, 2003 | 3.889 | 3.944 | 3.765 | 3.889 | 26,032 | +0.00(+0.00%) |
Nov 25, 2003 | 3.889 | 3.951 | 3.881 | 3.889 | 35,647 | +0.08(+2.04%) |
Nov 24, 2003 | 3.804 | 3.874 | 3.788 | 3.812 | 16,945 | +0.07(+1.87%) |
Nov 21, 2003 | 3.928 | 3.928 | 3.928 | 3.742 | 44,233 | -0.14(-3.61%) |
Nov 20, 2003 | 3.889 | 3.912 | 3.857 | 3.882 | 29,219 | +0.02(+0.40%) |
Nov 19, 2003 | 3.889 | 3.889 | 3.812 | 3.866 | 32,162 | +0.05(+1.43%) |
Nov 18, 2003 | 3.967 | 3.967 | 3.749 | 3.812 | 32,006 | -0.15(-3.73%) |
Nov 17, 2003 | 3.773 | 3.959 | 3.773 | 3.959 | 27,061 | +0.07(+1.80%) |
Nov 14, 2003 | 3.897 | 3.952 | 3.889 | 3.889 | 15,515 | -0.04(-0.99%) |
Nov 13, 2003 | 3.749 | 3.990 | 3.749 | 3.928 | 21,717 | +0.00(+0.00%) |
Nov 12, 2003 | 4.014 | 4.014 | 3.850 | 3.928 | 28,628 | -0.04(-0.98%) |
Nov 11, 2003 | 3.967 | 3.990 | 3.967 | 3.967 | 19,932 | +0.02(+0.59%) |
Nov 10, 2003 | 3.967 | 3.990 | 3.944 | 3.944 | 10,909 | -0.05(-1.17%) |
Nov 07, 2003 | 4.029 | 4.029 | 3.820 | 3.990 | 36,178 | +0.00(+0.00%) |
Nov 06, 2003 | 3.812 | 4.029 | 3.812 | 3.990 | 41,680 | +0.06(+1.58%) |
Nov 05, 2003 | 4.014 | 4.014 | 3.758 | 3.928 | 42,831 | -0.09(-2.13%) |
Nov 04, 2003 | 4.029 | 4.029 | 3.966 | 4.014 | 35,844 | +0.05(+1.18%) |