Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.521 | 8.521 | 8.284 | 8.474 | 1,774 | +0.00(+0.00%) |
Jan 29, 2004 | 9.562 | 9.562 | 8.048 | 8.474 | 5,513 | -0.99(-10.50%) |
Jan 28, 2004 | 9.894 | 9.941 | 9.468 | 9.468 | 4,351 | -0.05(-0.50%) |
Jan 27, 2004 | 9.468 | 9.941 | 9.468 | 9.515 | 4,436 | +0.28(+3.08%) |
Jan 26, 2004 | 9.705 | 9.946 | 9.136 | 9.231 | 5,935 | -0.47(-4.88%) |
Jan 23, 2004 | 9.468 | 9.705 | 9.136 | 9.705 | 2,872 | +0.05(+0.49%) |
Jan 22, 2004 | 10.46 | 10.46 | 9.231 | 9.657 | 7,562 | +0.00(+0.00%) |
Jan 21, 2004 | 10.23 | 10.60 | 9.231 | 9.657 | 8,069 | -0.09(-0.97%) |
Jan 20, 2004 | 11.46 | 11.46 | 9.705 | 9.752 | 37,051 | -0.43(-4.19%) |
Jan 16, 2004 | 9.373 | 10.18 | 9.278 | 10.18 | 16,476 | +1.09(+11.98%) |
Jan 15, 2004 | 8.426 | 9.089 | 8.237 | 9.089 | 14,254 | +0.71(+8.47%) |
Jan 14, 2004 | 7.811 | 8.426 | 7.669 | 8.379 | 9,696 | +0.76(+9.94%) |
Jan 13, 2004 | 8.426 | 8.426 | 7.622 | 7.622 | 8,652 | -0.19(-2.42%) |
Jan 12, 2004 | 7.290 | 8.426 | 7.290 | 7.811 | 12,176 | +0.47(+6.45%) |
Jan 09, 2004 | 7.811 | 8.379 | 7.148 | 7.338 | 8,217 | +0.00(+0.00%) |
Jan 08, 2004 | 6.675 | 7.385 | 6.675 | 7.338 | 4,895 | +0.71(+10.71%) |
Jan 07, 2004 | 7.669 | 8.284 | 6.627 | 6.627 | 11,952 | -0.95(-12.50%) |
Jan 06, 2004 | 6.864 | 7.764 | 6.817 | 7.574 | 26,489 | +0.80(+11.89%) |
Jan 05, 2004 | 5.775 | 6.864 | 5.633 | 6.769 | 11,956 | +0.99(+17.21%) |
Jan 02, 2004 | 5.775 | 6.154 | 5.775 | 5.775 | 2,281 | +0.00(+0.00%) |
Dec 31, 2003 | 5.491 | 6.249 | 5.491 | 5.775 | 11,153 | +0.09(+1.67%) |
Dec 30, 2003 | 5.444 | 5.775 | 5.444 | 5.681 | 9,258 | +0.00(+0.00%) |
Dec 29, 2003 | 5.160 | 5.681 | 5.160 | 5.681 | 2,101 | +0.28(+5.26%) |
Dec 26, 2003 | 4.876 | 5.397 | 4.876 | 5.397 | 147 | -0.05(-0.87%) |
Dec 24, 2003 | 5.255 | 5.444 | 5.160 | 5.444 | 675 | +0.09(+1.77%) |
Dec 23, 2003 | 5.491 | 5.491 | 5.302 | 5.349 | 2,196 | -0.19(-3.42%) |
Dec 22, 2003 | 5.870 | 5.870 | 5.539 | 5.539 | 1,922 | +0.00(+0.00%) |
Dec 19, 2003 | 5.539 | 5.539 | 5.539 | 5.539 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 5.775 | 5.775 | 5.444 | 5.539 | 1,689 | -0.05(-0.85%) |
Dec 17, 2003 | 5.917 | 6.012 | 5.586 | 5.586 | 6,134 | -0.47(-7.81%) |
Dec 16, 2003 | 5.444 | 6.059 | 5.444 | 6.059 | 5,609 | +0.19(+3.23%) |
Dec 15, 2003 | 5.775 | 6.012 | 5.255 | 5.870 | 5,139 | -0.09(-1.59%) |
Dec 12, 2003 | 5.917 | 5.965 | 5.917 | 5.965 | 168 | +0.28(+5.00%) |
Dec 11, 2003 | 5.681 | 6.012 | 5.586 | 5.681 | 6,675 | +0.09(+1.69%) |
Dec 10, 2003 | 5.491 | 5.633 | 5.491 | 5.586 | 2,397 | +0.09(+1.72%) |
Dec 09, 2003 | 5.681 | 5.681 | 5.444 | 5.491 | 4,848 | -0.19(-3.33%) |
Dec 08, 2003 | 5.681 | 5.775 | 5.539 | 5.681 | 7,593 | -0.09(-1.64%) |
Dec 05, 2003 | 5.681 | 5.681 | 5.681 | 5.775 | 675 | +0.09(+1.67%) |
Dec 04, 2003 | 5.917 | 6.107 | 5.681 | 5.681 | 12,241 | -0.24(-4.00%) |
Dec 03, 2003 | 6.722 | 6.812 | 5.681 | 5.917 | 22,280 | -0.57(-8.76%) |
Dec 02, 2003 | 4.971 | 6.580 | 4.876 | 6.485 | 22,777 | +1.42(+28.16%) |
Dec 01, 2003 | 4.876 | 5.065 | 4.876 | 5.061 | 3,490 | +0.09(+1.81%) |
Nov 28, 2003 | 5.160 | 5.160 | 4.971 | 4.971 | 971 | -0.09(-1.87%) |
Nov 26, 2003 | 4.971 | 5.113 | 4.971 | 5.065 | 2,408 | +0.00(+0.00%) |
Nov 25, 2003 | 5.397 | 5.397 | 4.971 | 5.065 | 2,196 | -0.09(-1.83%) |
Nov 24, 2003 | 5.870 | 5.870 | 5.160 | 5.160 | 929 | +0.19(+3.81%) |
Nov 21, 2003 | 5.207 | 5.207 | 4.971 | 4.971 | 316 | -0.47(-8.70%) |
Nov 20, 2003 | 5.870 | 5.870 | 5.207 | 5.444 | 3,319 | +0.00(+0.00%) |
Nov 19, 2003 | 4.876 | 5.444 | 4.876 | 5.444 | 7,821 | +0.47(+9.52%) |
Nov 18, 2003 | 5.113 | 5.207 | 4.829 | 4.971 | 8,048 | -0.05(-0.94%) |
Nov 17, 2003 | 5.207 | 5.207 | 4.971 | 5.018 | 2,999 | -0.14(-2.75%) |
Nov 14, 2003 | 5.439 | 5.444 | 5.160 | 5.160 | 802 | +0.14(+2.83%) |
Nov 13, 2003 | 5.065 | 5.397 | 4.971 | 5.018 | 1,330 | -0.43(-7.83%) |
Nov 12, 2003 | 5.491 | 5.491 | 5.065 | 5.444 | 1,309 | +0.00(+0.00%) |
Nov 11, 2003 | 5.089 | 5.444 | 4.923 | 5.444 | 6,061 | +0.24(+4.55%) |
Nov 10, 2003 | 5.302 | 5.302 | 5.018 | 5.207 | 6,012 | -0.24(-4.35%) |
Nov 07, 2003 | 5.444 | 5.444 | 5.444 | 5.444 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 5.444 | 5.681 | 5.444 | 5.444 | 6,162 | +0.00(+0.00%) |
Nov 05, 2003 | 5.775 | 5.775 | 5.207 | 5.444 | 6,446 | +0.00(+0.00%) |
Nov 04, 2003 | 5.775 | 5.823 | 5.444 | 5.444 | 9,326 | -0.47(-8.00%) |