Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.320 | 5.320 | 5.032 | 5.252 | 1,405 | +0.18(+3.53%) |
Jan 29, 2004 | 5.215 | 5.403 | 5.073 | 5.073 | 8,435 | -0.30(-5.66%) |
Jan 28, 2004 | 5.375 | 5.393 | 5.274 | 5.377 | 29,523 | +0.00(+0.05%) |
Jan 27, 2004 | 4.976 | 5.375 | 4.963 | 5.375 | 41,473 | +0.40(+7.94%) |
Jan 26, 2004 | 4.833 | 5.090 | 4.833 | 4.979 | 9,841 | -0.06(-1.19%) |
Jan 23, 2004 | 4.969 | 5.039 | 4.831 | 5.039 | 1,757 | +0.07(+1.34%) |
Jan 22, 2004 | 4.918 | 4.972 | 4.837 | 4.972 | 3,866 | +0.00(+0.00%) |
Jan 21, 2004 | 4.837 | 4.975 | 4.837 | 4.972 | 2,108 | +0.08(+1.66%) |
Jan 20, 2004 | 4.837 | 5.043 | 4.837 | 4.891 | 8,786 | -0.16(-3.10%) |
Jan 16, 2004 | 4.934 | 5.047 | 4.934 | 5.047 | 35,849 | +0.15(+3.14%) |
Jan 15, 2004 | 4.929 | 4.934 | 4.814 | 4.894 | 7,191 | +0.06(+1.18%) |
Jan 14, 2004 | 4.975 | 4.976 | 4.837 | 4.837 | 8,083 | -0.14(-2.80%) |
Jan 13, 2004 | 4.961 | 4.976 | 4.797 | 4.976 | 7,813 | +0.00(+0.00%) |
Jan 12, 2004 | 4.981 | 4.981 | 4.922 | 4.976 | 3,866 | -0.02(-0.48%) |
Jan 09, 2004 | 4.979 | 5.000 | 4.823 | 5.000 | 14,441 | -0.03(-0.65%) |
Jan 08, 2004 | 4.963 | 5.033 | 4.625 | 5.033 | 17,116 | +0.07(+1.40%) |
Jan 07, 2004 | 4.968 | 4.968 | 4.736 | 4.963 | 8,400 | +0.13(+2.74%) |
Jan 06, 2004 | 4.598 | 4.831 | 4.552 | 4.831 | 4,217 | +0.31(+6.96%) |
Jan 05, 2004 | 4.949 | 4.959 | 4.394 | 4.517 | 40,418 | -0.28(-5.79%) |
Jan 02, 2004 | 4.862 | 4.862 | 4.695 | 4.794 | 7,380 | -0.04(-0.85%) |
Dec 31, 2003 | 4.525 | 4.835 | 4.525 | 4.835 | 3,866 | +0.10(+2.10%) |
Dec 30, 2003 | 4.232 | 4.736 | 4.232 | 4.736 | 33,125 | +0.50(+11.90%) |
Dec 29, 2003 | 4.211 | 4.232 | 4.053 | 4.232 | 12,698 | +0.01(+0.27%) |
Dec 26, 2003 | 4.097 | 4.221 | 4.097 | 4.221 | 4,217 | +0.12(+2.84%) |
Dec 24, 2003 | 4.104 | 4.104 | 4.104 | 4.104 | 1,757 | +0.00(+0.00%) |
Dec 23, 2003 | 4.104 | 4.104 | 4.104 | 4.104 | 351 | -0.02(-0.52%) |
Dec 22, 2003 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.126 | 4.126 | 4.126 | 4.126 | 3,163 | +0.00(+0.00%) |
Dec 18, 2003 | 3.919 | 4.126 | 3.919 | 4.126 | 4,217 | +0.14(+3.57%) |
Dec 17, 2003 | 3.983 | 3.983 | 3.983 | 3.983 | 5,799 | -0.06(-1.59%) |
Dec 16, 2003 | 4.062 | 4.128 | 4.047 | 4.047 | 7,908 | -0.08(-1.89%) |
Dec 15, 2003 | 4.110 | 4.136 | 4.039 | 4.126 | 43,188 | +0.02(+0.38%) |
Dec 12, 2003 | 3.983 | 4.114 | 3.983 | 4.110 | 11,949 | +0.09(+2.27%) |
Dec 11, 2003 | 4.110 | 4.019 | 3.986 | 4.019 | 8,786 | -0.09(-2.22%) |
Dec 10, 2003 | 4.110 | 4.110 | 4.054 | 4.110 | 5,272 | +0.03(+0.77%) |
Dec 09, 2003 | 3.969 | 4.118 | 3.969 | 4.079 | 8,572 | +0.14(+3.65%) |
Dec 08, 2003 | 4.026 | 4.026 | 3.935 | 3.935 | 9,841 | +0.02(+0.58%) |
Dec 05, 2003 | 3.934 | 3.934 | 3.934 | 3.912 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.990 | 3.990 | 3.934 | 3.934 | 3,075 | -0.06(-1.43%) |
Dec 03, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 527 | -0.06(-1.58%) |
Dec 02, 2003 | 4.027 | 4.057 | 4.027 | 4.054 | 5,974 | +0.00(+0.04%) |
Dec 01, 2003 | 3.747 | 4.121 | 3.747 | 4.053 | 19,777 | +0.21(+5.52%) |
Nov 28, 2003 | 4.070 | 4.070 | 3.841 | 3.841 | 3,852 | -0.20(-4.93%) |
Nov 26, 2003 | 3.912 | 4.044 | 3.912 | 4.040 | 5,096 | -0.01(-0.35%) |
Nov 25, 2003 | 3.980 | 4.054 | 3.980 | 4.054 | 2,108 | +0.34(+9.20%) |
Nov 24, 2003 | 3.805 | 3.948 | 3.713 | 3.713 | 21,088 | -0.09(-2.43%) |
Nov 21, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,757 | +0.05(+1.33%) |
Nov 20, 2003 | 3.756 | 3.756 | 3.756 | 3.756 | 4,744 | -0.05(-1.31%) |
Nov 19, 2003 | 3.749 | 3.877 | 3.562 | 3.805 | 7,855 | +0.06(+1.71%) |
Nov 18, 2003 | 3.579 | 3.741 | 3.579 | 3.741 | 27,765 | +0.16(+4.37%) |
Nov 17, 2003 | 3.558 | 3.585 | 3.558 | 3.585 | 7,732 | +0.02(+0.60%) |
Nov 14, 2003 | 3.649 | 3.649 | 3.558 | 3.564 | 16,160 | -0.06(-1.53%) |
Nov 13, 2003 | 3.616 | 3.621 | 3.534 | 3.619 | 60,621 | -0.14(-3.60%) |
Nov 12, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 1,405 | -0.05(-1.35%) |
Nov 10, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,581 | +0.01(+0.38%) |
Nov 07, 2003 | 3.911 | 3.911 | 3.791 | 3.791 | 5,272 | -0.04(-0.93%) |
Nov 06, 2003 | 3.827 | 3.827 | 3.827 | 3.827 | 351 | -0.00(-0.07%) |
Nov 05, 2003 | 4.002 | 4.002 | 3.830 | 3.830 | 10,051 | -0.11(-2.82%) |
Nov 04, 2003 | 4.013 | 4.054 | 3.941 | 3.941 | 8,786 | -0.13(-3.18%) |