Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.57 | 10.81 | 9.970 | 10.00 | 308,400 | +0.05(+0.50%) |
Jan 29, 2004 | 10.36 | 10.50 | 8.850 | 9.950 | 436,300 | -0.05(-0.50%) |
Jan 28, 2004 | 10.94 | 11.30 | 9.510 | 10.00 | 842,600 | -0.85(-7.83%) |
Jan 27, 2004 | 10.15 | 11.15 | 10.14 | 10.85 | 1,193,300 | +0.75(+7.43%) |
Jan 26, 2004 | 9.610 | 10.12 | 9.600 | 10.10 | 503,900 | +0.50(+5.21%) |
Jan 23, 2004 | 9.050 | 9.950 | 8.900 | 9.600 | 1,105,200 | +0.40(+4.35%) |
Jan 22, 2004 | 9.380 | 9.380 | 8.900 | 9.200 | 214,000 | +0.15(+1.66%) |
Jan 21, 2004 | 8.900 | 9.710 | 8.850 | 9.050 | 577,600 | +0.04(+0.44%) |
Jan 20, 2004 | 9.030 | 9.590 | 8.510 | 9.010 | 869,200 | +0.11(+1.24%) |
Jan 16, 2004 | 8.680 | 9.000 | 8.500 | 8.900 | 417,700 | +0.30(+3.49%) |
Jan 15, 2004 | 8.600 | 8.700 | 8.290 | 8.600 | 418,438 | +0.16(+1.90%) |
Jan 14, 2004 | 8.560 | 8.990 | 8.280 | 8.440 | 810,595 | -0.32(-3.66%) |
Jan 13, 2004 | 8.200 | 9.280 | 8.150 | 8.761 | 1,943,385 | +0.50(+6.07%) |
Jan 12, 2004 | 7.690 | 8.540 | 6.950 | 8.260 | 2,131,934 | +0.96(+13.15%) |
Jan 09, 2004 | 5.700 | 7.850 | 5.590 | 7.300 | 3,162,742 | +1.73(+31.06%) |
Jan 08, 2004 | 4.840 | 6.000 | 4.820 | 5.570 | 2,557,849 | +0.95(+20.56%) |
Jan 07, 2004 | 4.650 | 4.730 | 4.620 | 4.620 | 161,873 | -0.01(-0.22%) |
Jan 06, 2004 | 4.470 | 4.750 | 4.470 | 4.630 | 138,100 | -0.12(-2.53%) |
Jan 05, 2004 | 4.450 | 4.750 | 4.450 | 4.750 | 266,600 | +0.16(+3.49%) |
Jan 02, 2004 | 4.510 | 4.740 | 4.450 | 4.590 | 126,800 | -0.06(-1.29%) |
Dec 31, 2003 | 4.450 | 4.650 | 4.410 | 4.650 | 321,200 | +0.13(+2.88%) |
Dec 30, 2003 | 4.350 | 4.520 | 4.330 | 4.520 | 127,868 | +0.17(+3.91%) |
Dec 29, 2003 | 4.360 | 4.470 | 4.340 | 4.350 | 147,709 | -0.06(-1.36%) |
Dec 26, 2003 | 4.400 | 4.490 | 4.400 | 4.410 | 25,875 | -0.08(-1.78%) |
Dec 24, 2003 | 4.450 | 4.510 | 4.320 | 4.490 | 111,550 | +0.02(+0.45%) |
Dec 23, 2003 | 4.770 | 4.770 | 4.400 | 4.470 | 620,162 | -0.08(-1.76%) |
Dec 22, 2003 | 4.750 | 4.850 | 4.530 | 4.550 | 188,684 | -0.21(-4.41%) |
Dec 19, 2003 | 4.880 | 5.000 | 4.760 | 4.760 | 115,393 | -0.06(-1.24%) |
Dec 18, 2003 | 4.660 | 4.960 | 4.460 | 4.820 | 76,931 | +0.16(+3.43%) |
Dec 17, 2003 | 4.480 | 4.660 | 4.480 | 4.660 | 36,042 | +0.11(+2.42%) |
Dec 16, 2003 | 4.700 | 4.790 | 4.430 | 4.550 | 47,055 | -0.11(-2.36%) |
Dec 15, 2003 | 4.950 | 5.120 | 4.470 | 4.660 | 237,925 | -0.09(-1.92%) |
Dec 12, 2003 | 4.650 | 4.890 | 4.650 | 4.751 | 38,301 | -0.07(-1.43%) |
Dec 11, 2003 | 4.610 | 4.850 | 4.550 | 4.820 | 39,000 | +0.02(+0.42%) |
Dec 10, 2003 | 4.480 | 4.800 | 4.480 | 4.800 | 82,892 | +0.27(+5.96%) |
Dec 09, 2003 | 4.770 | 4.990 | 4.470 | 4.530 | 115,370 | -0.24(-5.03%) |
Dec 08, 2003 | 4.800 | 4.860 | 4.710 | 4.770 | 47,308 | -0.01(-0.21%) |
Dec 05, 2003 | 4.750 | 4.900 | 4.750 | 4.780 | 68,300 | +0.03(+0.63%) |
Dec 04, 2003 | 4.710 | 5.000 | 4.700 | 4.750 | 184,874 | +0.05(+1.06%) |
Dec 03, 2003 | 5.070 | 5.100 | 4.700 | 4.700 | 206,250 | -0.21(-4.22%) |
Dec 02, 2003 | 4.520 | 5.000 | 4.500 | 4.907 | 261,611 | +0.38(+8.32%) |
Dec 01, 2003 | 4.540 | 4.540 | 4.420 | 4.530 | 108,515 | +0.10(+2.26%) |
Nov 28, 2003 | 4.400 | 4.500 | 4.400 | 4.430 | 59,570 | -0.02(-0.45%) |
Nov 26, 2003 | 4.300 | 4.750 | 4.300 | 4.450 | 240,955 | +0.16(+3.73%) |
Nov 25, 2003 | 4.340 | 4.480 | 4.240 | 4.290 | 163,478 | +0.08(+1.90%) |
Nov 24, 2003 | 3.850 | 4.390 | 3.840 | 4.210 | 124,345 | +0.05(+1.20%) |
Nov 21, 2003 | 4.370 | 4.499 | 4.150 | 4.160 | 119,125 | -0.21(-4.81%) |
Nov 20, 2003 | 4.410 | 4.500 | 4.300 | 4.370 | 143,200 | -0.13(-2.89%) |
Nov 19, 2003 | 4.750 | 4.930 | 4.430 | 4.500 | 204,453 | -0.33(-6.83%) |
Nov 18, 2003 | 4.900 | 5.150 | 4.750 | 4.830 | 329,114 | -0.40(-7.65%) |
Nov 17, 2003 | 5.060 | 5.300 | 4.950 | 5.230 | 192,691 | +0.17(+3.36%) |
Nov 14, 2003 | 5.060 | 5.300 | 4.930 | 5.060 | 100,789 | +0.01(+0.20%) |
Nov 13, 2003 | 5.000 | 5.120 | 4.950 | 5.050 | 83,171 | +0.05(+1.00%) |
Nov 12, 2003 | 5.000 | 5.240 | 4.900 | 5.000 | 147,166 | +0.00(+0.00%) |
Nov 11, 2003 | 5.000 | 5.050 | 4.700 | 5.000 | 179,096 | -0.04(-0.79%) |
Nov 10, 2003 | 5.050 | 5.100 | 4.880 | 5.040 | 375,344 | +0.04(+0.80%) |
Nov 07, 2003 | 4.990 | 5.060 | 4.660 | 5.000 | 101,088 | +0.10(+2.04%) |
Nov 06, 2003 | 4.600 | 5.000 | 4.521 | 4.900 | 119,381 | +0.25(+5.38%) |
Nov 05, 2003 | 4.700 | 4.880 | 4.560 | 4.650 | 80,154 | -0.10(-2.11%) |
Nov 04, 2003 | 4.750 | 4.850 | 4.500 | 4.750 | 105,384 | -0.10(-2.06%) |