Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.03(-0.51%) |
Jan 28, 2004 | 5.206 | 5.206 | 5.136 | 5.136 | 3,205 | -0.12(-2.33%) |
Jan 27, 2004 | 5.067 | 5.267 | 5.067 | 5.259 | 2,976 | +0.19(+3.79%) |
Jan 26, 2004 | 4.988 | 5.329 | 4.988 | 5.067 | 3,548 | +0.04(+0.87%) |
Jan 23, 2004 | 5.128 | 5.180 | 5.023 | 5.023 | 1,144 | +0.00(+0.00%) |
Jan 22, 2004 | 5.250 | 5.416 | 4.639 | 5.023 | 15,110 | +0.02(+0.35%) |
Jan 21, 2004 | 5.416 | 5.425 | 4.883 | 5.005 | 22,322 | -0.59(-10.47%) |
Jan 20, 2004 | 5.425 | 5.591 | 5.381 | 5.591 | 1,030 | -0.09(-1.54%) |
Jan 16, 2004 | 5.679 | 5.835 | 5.678 | 5.678 | 686 | +0.00(+0.00%) |
Jan 15, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 915 | -0.09(-1.52%) |
Jan 14, 2004 | 5.416 | 5.896 | 4.883 | 5.765 | 5,154 | +0.29(+5.26%) |
Jan 13, 2004 | 4.988 | 5.503 | 4.604 | 5.477 | 12,265 | -0.10(-1.72%) |
Jan 12, 2004 | 5.573 | 5.573 | 5.573 | 5.573 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 5.058 | 5.573 | 4.761 | 5.573 | 2,747 | +0.55(+10.96%) |
Jan 08, 2004 | 5.032 | 5.032 | 5.023 | 5.023 | 801 | -0.18(-3.52%) |
Jan 07, 2004 | 5.032 | 5.250 | 5.032 | 5.206 | 2,094 | +0.28(+5.67%) |
Jan 06, 2004 | 4.796 | 4.927 | 4.761 | 4.927 | 6,067 | +0.10(+1.99%) |
Jan 05, 2004 | 4.813 | 4.831 | 4.813 | 4.831 | 915 | -0.01(-0.18%) |
Jan 02, 2004 | 4.542 | 4.839 | 4.542 | 4.839 | 915 | -0.03(-0.72%) |
Dec 31, 2003 | 4.586 | 4.962 | 4.368 | 4.874 | 21,292 | +0.33(+7.31%) |
Dec 30, 2003 | 4.524 | 4.586 | 4.376 | 4.542 | 8,370 | +0.01(+0.19%) |
Dec 29, 2003 | 4.289 | 4.577 | 4.193 | 4.534 | 14,364 | +0.02(+0.39%) |
Dec 26, 2003 | 4.254 | 4.560 | 4.079 | 4.516 | 12,302 | +0.15(+3.38%) |
Dec 24, 2003 | 4.630 | 4.752 | 4.219 | 4.369 | 23,009 | -0.61(-12.26%) |
Dec 23, 2003 | 5.460 | 5.460 | 4.647 | 4.979 | 21,185 | -0.35(-6.56%) |
Dec 22, 2003 | 5.704 | 5.704 | 5.023 | 5.329 | 9,041 | -0.36(-6.30%) |
Dec 19, 2003 | 5.713 | 6.106 | 5.687 | 5.687 | 5,208 | -0.43(-7.00%) |
Dec 18, 2003 | 6.114 | 6.115 | 5.896 | 6.115 | 29,992 | +0.00(+0.00%) |
Dec 17, 2003 | 5.923 | 6.132 | 5.321 | 6.115 | 4,006 | +0.44(+7.69%) |
Dec 16, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 343 | +0.08(+1.40%) |
Dec 15, 2003 | 5.259 | 6.027 | 5.250 | 5.599 | 6,657 | +0.01(+0.16%) |
Dec 12, 2003 | 5.678 | 5.748 | 4.507 | 5.591 | 18,945 | +0.06(+1.11%) |
Dec 11, 2003 | 4.892 | 5.652 | 4.892 | 5.530 | 14,309 | +0.68(+14.05%) |
Dec 10, 2003 | 6.298 | 6.298 | 4.848 | 4.848 | 7,074 | -1.44(-22.92%) |
Dec 09, 2003 | 6.901 | 7.049 | 6.220 | 6.290 | 35,713 | -0.61(-8.86%) |
Dec 08, 2003 | 6.237 | 6.988 | 6.220 | 6.901 | 25,531 | +0.79(+12.86%) |
Dec 05, 2003 | 6.132 | 6.498 | 6.080 | 6.115 | 18,776 | -0.02(-0.28%) |
Dec 04, 2003 | 5.198 | 6.464 | 5.198 | 6.132 | 20,491 | +1.16(+23.27%) |
Dec 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 4.647 | 5.084 | 4.647 | 4.975 | 4,579 | +0.30(+6.45%) |
Dec 01, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.665 | 4.673 | 4.665 | 4.673 | 1,030 | +0.00(+0.00%) |
Nov 25, 2003 | 4.892 | 4.892 | 4.673 | 4.673 | 2,953 | -0.26(-5.31%) |
Nov 24, 2003 | 4.804 | 4.936 | 4.796 | 4.936 | 2,747 | +0.25(+5.41%) |
Nov 21, 2003 | 4.499 | 4.682 | 4.499 | 4.682 | 4,016 | +0.18(+4.08%) |
Nov 20, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 4.499 | 4.673 | 4.498 | 4.499 | 4,865 | +0.02(+0.39%) |
Nov 18, 2003 | 4.376 | 4.490 | 4.368 | 4.481 | 1,182 | -0.04(-0.97%) |
Nov 17, 2003 | 4.560 | 4.560 | 4.525 | 4.525 | 976 | +0.08(+1.77%) |
Nov 14, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 4.018 | 4.446 | 3.975 | 4.446 | 4,350 | +0.43(+10.65%) |
Nov 12, 2003 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.028 | 4.071 | 4.018 | 4.018 | 1,373 | -0.07(-1.71%) |
Nov 10, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.075 | 4.088 | 4.075 | 4.088 | 1,144 | +0.03(+0.62%) |
Nov 06, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 228 | +0.04(+1.11%) |
Nov 05, 2003 | 4.079 | 4.079 | 3.887 | 4.018 | 2,518 | -0.13(-3.16%) |
Nov 04, 2003 | 4.149 | 4.272 | 4.132 | 4.149 | 2,632 | +0.08(+1.91%) |