Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.365 | 4.450 | 4.200 | 4.375 | 269,600 | +0.06(+1.39%) |
Jan 29, 2004 | 4.585 | 4.585 | 4.065 | 4.315 | 763,800 | -0.25(-5.58%) |
Jan 28, 2004 | 4.535 | 4.875 | 4.510 | 4.570 | 374,000 | +0.04(+0.88%) |
Jan 27, 2004 | 4.845 | 4.855 | 4.500 | 4.530 | 489,200 | -0.22(-4.63%) |
Jan 26, 2004 | 4.605 | 4.875 | 4.575 | 4.750 | 786,800 | +0.15(+3.16%) |
Jan 23, 2004 | 4.275 | 4.700 | 4.270 | 4.604 | 975,000 | +0.17(+3.82%) |
Jan 22, 2004 | 4.850 | 5.120 | 4.215 | 4.435 | 2,899,400 | -0.42(-8.56%) |
Jan 21, 2004 | 4.630 | 4.875 | 4.500 | 4.850 | 1,632,200 | +0.30(+6.59%) |
Jan 20, 2004 | 4.415 | 4.675 | 4.310 | 4.550 | 2,172,400 | +0.21(+4.96%) |
Jan 16, 2004 | 4.165 | 4.408 | 4.155 | 4.335 | 538,200 | +0.16(+3.84%) |
Jan 15, 2004 | 4.275 | 4.275 | 4.025 | 4.175 | 337,704 | -0.01(-0.25%) |
Jan 14, 2004 | 4.275 | 4.420 | 4.185 | 4.185 | 559,070 | -0.05(-1.18%) |
Jan 13, 2004 | 4.420 | 4.425 | 4.110 | 4.235 | 584,110 | -0.11(-2.64%) |
Jan 12, 2004 | 4.205 | 4.410 | 4.050 | 4.350 | 1,271,316 | +0.31(+7.81%) |
Jan 09, 2004 | 4.145 | 4.145 | 3.955 | 4.035 | 440,432 | +0.00(+0.12%) |
Jan 08, 2004 | 4.010 | 4.145 | 3.980 | 4.030 | 831,620 | +0.08(+2.03%) |
Jan 07, 2004 | 3.980 | 3.990 | 3.840 | 3.950 | 445,662 | -0.05(-1.25%) |
Jan 06, 2004 | 3.610 | 4.000 | 3.550 | 4.000 | 1,257,800 | +0.41(+11.42%) |
Jan 05, 2004 | 3.600 | 3.615 | 3.515 | 3.590 | 448,200 | +0.05(+1.56%) |
Jan 02, 2004 | 3.650 | 3.650 | 3.500 | 3.535 | 362,800 | +0.01(+0.28%) |
Dec 31, 2003 | 3.670 | 3.685 | 3.495 | 3.525 | 292,400 | -0.14(-3.82%) |
Dec 30, 2003 | 3.640 | 3.690 | 3.600 | 3.665 | 281,056 | +0.05(+1.38%) |
Dec 29, 2003 | 3.525 | 3.700 | 3.495 | 3.615 | 356,628 | +0.11(+3.14%) |
Dec 26, 2003 | 3.475 | 3.555 | 3.450 | 3.505 | 118,860 | +0.00(+0.14%) |
Dec 24, 2003 | 3.510 | 3.600 | 3.460 | 3.500 | 114,460 | -0.10(-2.64%) |
Dec 23, 2003 | 3.530 | 3.630 | 3.425 | 3.595 | 364,732 | +0.01(+0.14%) |
Dec 22, 2003 | 3.640 | 3.640 | 3.375 | 3.590 | 649,082 | -0.03(-0.69%) |
Dec 19, 2003 | 3.710 | 3.725 | 3.525 | 3.615 | 504,592 | -0.08(-2.30%) |
Dec 18, 2003 | 3.455 | 3.725 | 3.455 | 3.700 | 946,396 | +0.22(+6.17%) |
Dec 17, 2003 | 3.595 | 3.595 | 3.445 | 3.485 | 430,854 | -0.06(-1.69%) |
Dec 16, 2003 | 3.710 | 3.715 | 3.450 | 3.545 | 706,600 | -0.12(-3.14%) |
Dec 15, 2003 | 4.025 | 4.025 | 3.610 | 3.660 | 705,966 | -0.21(-5.30%) |
Dec 12, 2003 | 3.775 | 3.865 | 3.600 | 3.865 | 1,358,826 | +0.15(+3.90%) |
Dec 11, 2003 | 3.435 | 3.745 | 3.435 | 3.720 | 782,200 | +0.10(+2.62%) |
Dec 10, 2003 | 3.750 | 3.875 | 3.500 | 3.625 | 1,561,928 | -0.12(-3.33%) |
Dec 09, 2003 | 3.885 | 3.975 | 3.550 | 3.750 | 1,753,542 | -0.15(-3.97%) |
Dec 08, 2003 | 4.440 | 4.500 | 3.850 | 3.905 | 2,335,652 | -0.36(-8.55%) |
Dec 05, 2003 | 3.930 | 4.235 | 3.900 | 4.270 | 1,598,850 | +0.34(+8.65%) |
Dec 04, 2003 | 4.025 | 4.025 | 3.775 | 3.930 | 932,190 | -0.06(-1.63%) |
Dec 03, 2003 | 4.345 | 4.375 | 3.950 | 3.995 | 3,053,366 | +0.15(+3.77%) |
Dec 02, 2003 | 3.645 | 3.925 | 3.625 | 3.850 | 1,787,188 | +0.25(+7.09%) |
Dec 01, 2003 | 3.505 | 3.710 | 3.395 | 3.595 | 1,696,844 | +0.17(+4.81%) |
Nov 28, 2003 | 3.375 | 3.500 | 3.375 | 3.430 | 433,572 | +0.06(+1.64%) |
Nov 26, 2003 | 3.500 | 3.500 | 3.300 | 3.374 | 1,606,396 | -0.09(-2.47%) |
Nov 25, 2003 | 3.300 | 3.625 | 3.155 | 3.460 | 5,088,994 | +0.29(+8.98%) |
Nov 24, 2003 | 3.195 | 3.235 | 3.080 | 3.175 | 1,992,266 | +0.05(+1.60%) |
Nov 21, 2003 | 3.050 | 3.200 | 3.050 | 3.125 | 138,654 | +0.08(+2.46%) |
Nov 20, 2003 | 3.050 | 3.150 | 3.050 | 3.050 | 42,388 | -0.05(-1.61%) |
Nov 19, 2003 | 3.160 | 3.160 | 3.075 | 3.100 | 62,200 | -0.03(-1.12%) |
Nov 18, 2003 | 3.100 | 3.160 | 3.100 | 3.135 | 27,472 | -0.01(-0.32%) |
Nov 17, 2003 | 3.075 | 3.145 | 3.060 | 3.145 | 47,560 | +0.06(+1.78%) |
Nov 14, 2003 | 3.075 | 3.245 | 3.075 | 3.090 | 53,646 | -0.06(-1.89%) |
Nov 13, 2003 | 3.125 | 3.250 | 3.100 | 3.150 | 621,850 | -0.04(-1.11%) |
Nov 12, 2003 | 3.235 | 3.250 | 3.125 | 3.185 | 50,490 | -0.02(-0.62%) |
Nov 11, 2003 | 3.235 | 3.235 | 3.100 | 3.205 | 58,468 | +0.00(+0.00%) |
Nov 10, 2003 | 3.150 | 3.245 | 3.115 | 3.205 | 69,904 | +0.09(+2.89%) |
Nov 07, 2003 | 3.000 | 3.115 | 3.000 | 3.115 | 32,946 | +0.06(+1.96%) |
Nov 06, 2003 | 2.950 | 3.055 | 2.850 | 3.055 | 840,750 | +0.04(+1.33%) |
Nov 05, 2003 | 3.060 | 3.060 | 3.015 | 3.015 | 76,400 | -0.01(-0.33%) |
Nov 04, 2003 | 3.050 | 3.050 | 3.010 | 3.025 | 117,858 | +0.01(+0.33%) |