Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.970 | 3.330 | 2.900 | 3.330 | 1,013,400 | +0.30(+9.90%) |
Jan 29, 2004 | 3.020 | 3.200 | 2.850 | 3.030 | 751,300 | -0.11(-3.50%) |
Jan 28, 2004 | 3.170 | 3.250 | 3.000 | 3.140 | 717,200 | -0.08(-2.48%) |
Jan 27, 2004 | 3.170 | 3.250 | 3.120 | 3.220 | 617,800 | +0.04(+1.26%) |
Jan 26, 2004 | 3.190 | 3.190 | 3.080 | 3.180 | 632,500 | +0.05(+1.60%) |
Jan 23, 2004 | 3.180 | 3.190 | 2.950 | 3.130 | 1,271,900 | -0.02(-0.63%) |
Jan 22, 2004 | 3.150 | 3.350 | 3.030 | 3.150 | 2,457,300 | +0.01(+0.32%) |
Jan 21, 2004 | 2.580 | 3.150 | 2.570 | 3.140 | 3,605,500 | +0.61(+24.11%) |
Jan 20, 2004 | 2.530 | 2.530 | 2.490 | 2.530 | 961,400 | +0.00(+0.00%) |
Jan 16, 2004 | 2.520 | 2.540 | 2.480 | 2.530 | 1,060,700 | +0.05(+2.02%) |
Jan 15, 2004 | 2.500 | 2.530 | 2.460 | 2.480 | 469,765 | -0.05(-1.98%) |
Jan 14, 2004 | 2.600 | 2.620 | 2.480 | 2.530 | 805,808 | -0.06(-2.32%) |
Jan 13, 2004 | 2.450 | 2.600 | 2.420 | 2.590 | 1,596,838 | +0.16(+6.58%) |
Jan 12, 2004 | 2.430 | 2.480 | 2.370 | 2.430 | 953,935 | -0.02(-0.82%) |
Jan 09, 2004 | 2.450 | 2.480 | 2.380 | 2.450 | 1,132,346 | -0.02(-0.81%) |
Jan 08, 2004 | 2.520 | 2.540 | 2.450 | 2.470 | 1,124,821 | -0.03(-1.20%) |
Jan 07, 2004 | 2.570 | 2.580 | 2.450 | 2.500 | 2,432,572 | -0.08(-3.10%) |
Jan 06, 2004 | 2.450 | 2.620 | 2.410 | 2.580 | 4,235,600 | +0.19(+7.99%) |
Jan 05, 2004 | 2.355 | 2.580 | 2.150 | 2.389 | 12,846,800 | -1.98(-45.33%) |
Dec 31, 2003 | 4.340 | 4.580 | 4.180 | 4.370 | 1,398,300 | +0.17(+4.05%) |
Dec 30, 2003 | 4.280 | 4.560 | 4.000 | 4.200 | 1,873,948 | +0.15(+3.70%) |
Dec 29, 2003 | 4.100 | 4.100 | 3.980 | 4.050 | 873,545 | -0.01(-0.22%) |
Dec 26, 2003 | 4.000 | 4.090 | 3.990 | 4.059 | 354,102 | +0.06(+1.48%) |
Dec 24, 2003 | 4.040 | 4.180 | 3.970 | 4.000 | 630,882 | -0.14(-3.38%) |
Dec 23, 2003 | 4.500 | 4.500 | 4.090 | 4.140 | 514,324 | -0.30(-6.76%) |
Dec 22, 2003 | 4.210 | 4.500 | 4.110 | 4.440 | 329,155 | +0.07(+1.60%) |
Dec 19, 2003 | 4.240 | 4.390 | 4.140 | 4.370 | 608,549 | +0.17(+4.05%) |
Dec 18, 2003 | 4.150 | 4.250 | 4.020 | 4.200 | 525,046 | +0.12(+2.94%) |
Dec 17, 2003 | 4.100 | 4.200 | 3.960 | 4.080 | 647,792 | +0.03(+0.74%) |
Dec 16, 2003 | 4.354 | 4.500 | 3.840 | 4.050 | 1,077,942 | -0.40(-8.99%) |
Dec 15, 2003 | 4.880 | 4.920 | 4.430 | 4.450 | 571,418 | -0.33(-6.90%) |
Dec 12, 2003 | 4.800 | 4.860 | 4.580 | 4.780 | 577,167 | +0.04(+0.84%) |
Dec 11, 2003 | 4.650 | 4.800 | 4.650 | 4.740 | 311,200 | +0.04(+0.85%) |
Dec 10, 2003 | 4.800 | 4.890 | 4.650 | 4.700 | 337,761 | +0.00(+0.00%) |
Dec 09, 2003 | 4.970 | 5.070 | 4.700 | 4.700 | 665,412 | -0.30(-6.00%) |
Dec 08, 2003 | 5.060 | 5.113 | 4.900 | 5.000 | 577,137 | -0.05(-0.99%) |
Dec 05, 2003 | 5.000 | 5.290 | 4.900 | 5.050 | 1,120,757 | +0.05(+1.00%) |
Dec 04, 2003 | 5.140 | 5.200 | 4.970 | 5.000 | 1,165,312 | +0.03(+0.60%) |
Dec 03, 2003 | 5.320 | 5.400 | 4.740 | 4.970 | 762,700 | -0.18(-3.50%) |
Dec 02, 2003 | 4.900 | 5.270 | 4.840 | 5.150 | 1,080,462 | +0.30(+6.19%) |
Dec 01, 2003 | 4.850 | 4.890 | 4.714 | 4.850 | 219,816 | +0.02(+0.41%) |
Nov 28, 2003 | 4.800 | 4.880 | 4.770 | 4.830 | 150,844 | +0.03(+0.63%) |
Nov 26, 2003 | 4.800 | 4.890 | 4.550 | 4.800 | 278,799 | +0.00(+0.00%) |
Nov 25, 2003 | 4.980 | 4.980 | 4.790 | 4.800 | 215,323 | -0.05(-1.03%) |
Nov 24, 2003 | 4.750 | 4.950 | 4.750 | 4.850 | 450,442 | +0.07(+1.46%) |
Nov 21, 2003 | 4.860 | 4.900 | 4.800 | 4.780 | 166,375 | -0.08(-1.65%) |
Nov 20, 2003 | 4.910 | 4.980 | 4.800 | 4.860 | 215,870 | -0.06(-1.22%) |
Nov 19, 2003 | 4.920 | 5.020 | 4.800 | 4.920 | 195,306 | +0.01(+0.20%) |
Nov 18, 2003 | 4.960 | 5.110 | 4.800 | 4.910 | 436,484 | +0.00(+0.00%) |
Nov 17, 2003 | 4.990 | 4.990 | 4.670 | 4.910 | 273,000 | +0.08(+1.66%) |
Nov 14, 2003 | 4.760 | 5.000 | 4.700 | 4.830 | 559,424 | +0.06(+1.26%) |
Nov 13, 2003 | 4.650 | 4.940 | 4.600 | 4.770 | 578,271 | +0.22(+4.84%) |
Nov 12, 2003 | 4.650 | 4.680 | 4.330 | 4.550 | 499,783 | -0.06(-1.30%) |
Nov 11, 2003 | 4.910 | 4.990 | 4.530 | 4.610 | 387,515 | -0.38(-7.62%) |
Nov 10, 2003 | 4.950 | 5.030 | 4.830 | 4.990 | 559,937 | +0.04(+0.81%) |
Nov 07, 2003 | 5.090 | 5.160 | 4.850 | 4.950 | 421,476 | -0.11(-2.15%) |
Nov 06, 2003 | 4.520 | 5.080 | 4.500 | 5.059 | 1,362,671 | +0.56(+12.42%) |
Nov 05, 2003 | 4.800 | 4.850 | 4.450 | 4.500 | 463,230 | -0.32(-6.64%) |
Nov 04, 2003 | 4.930 | 4.980 | 4.800 | 4.820 | 260,974 | -0.22(-4.35%) |