Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.060 | 4.300 | 4.060 | 4.150 | 34,600 | -0.07(-1.66%) |
Jan 29, 2004 | 4.130 | 4.250 | 4.000 | 4.220 | 51,000 | +0.08(+1.93%) |
Jan 28, 2004 | 4.530 | 4.540 | 4.130 | 4.140 | 25,400 | -0.15(-3.50%) |
Jan 27, 2004 | 4.200 | 4.370 | 4.090 | 4.290 | 47,800 | +0.00(+0.00%) |
Jan 26, 2004 | 4.400 | 4.550 | 4.000 | 4.290 | 48,900 | -0.11(-2.50%) |
Jan 23, 2004 | 4.220 | 4.550 | 4.070 | 4.400 | 118,000 | +0.20(+4.76%) |
Jan 22, 2004 | 4.000 | 4.220 | 3.970 | 4.200 | 37,800 | +0.20(+5.00%) |
Jan 21, 2004 | 3.950 | 4.020 | 3.900 | 4.000 | 52,100 | +0.00(+0.00%) |
Jan 20, 2004 | 4.200 | 4.279 | 3.870 | 4.000 | 96,700 | -0.25(-5.88%) |
Jan 16, 2004 | 4.450 | 4.530 | 4.190 | 4.250 | 111,200 | -0.25(-5.56%) |
Jan 15, 2004 | 4.320 | 4.520 | 4.180 | 4.500 | 55,414 | +0.23(+5.39%) |
Jan 14, 2004 | 4.470 | 4.500 | 4.160 | 4.270 | 121,472 | -0.18(-4.04%) |
Jan 13, 2004 | 4.560 | 4.560 | 4.400 | 4.450 | 59,432 | -0.05(-1.11%) |
Jan 12, 2004 | 4.500 | 4.600 | 4.460 | 4.500 | 102,743 | +0.04(+0.85%) |
Jan 09, 2004 | 4.600 | 4.770 | 4.440 | 4.462 | 145,457 | -0.30(-6.28%) |
Jan 08, 2004 | 4.450 | 4.950 | 4.450 | 4.761 | 311,582 | +0.33(+7.47%) |
Jan 07, 2004 | 4.450 | 4.450 | 4.300 | 4.430 | 73,366 | +0.06(+1.37%) |
Jan 06, 2004 | 4.300 | 4.550 | 4.300 | 4.370 | 72,600 | -0.06(-1.33%) |
Jan 05, 2004 | 4.510 | 4.550 | 4.280 | 4.429 | 125,300 | +0.06(+1.35%) |
Jan 02, 2004 | 4.300 | 4.500 | 4.090 | 4.370 | 212,100 | +0.37(+9.25%) |
Dec 31, 2003 | 4.050 | 4.100 | 3.870 | 4.000 | 33,100 | +0.00(+0.00%) |
Dec 30, 2003 | 3.980 | 4.100 | 3.900 | 4.000 | 37,675 | +0.00(+0.00%) |
Dec 29, 2003 | 3.660 | 4.050 | 3.600 | 4.000 | 88,429 | +0.42(+11.73%) |
Dec 26, 2003 | 3.350 | 3.650 | 3.350 | 3.580 | 20,250 | +0.23(+6.87%) |
Dec 24, 2003 | 3.250 | 3.350 | 3.220 | 3.350 | 17,225 | +0.09(+2.76%) |
Dec 23, 2003 | 3.070 | 3.400 | 3.070 | 3.260 | 42,745 | +0.10(+3.16%) |
Dec 22, 2003 | 3.280 | 3.280 | 3.050 | 3.160 | 21,909 | -0.05(-1.56%) |
Dec 19, 2003 | 3.050 | 3.250 | 3.030 | 3.210 | 44,046 | +0.00(+0.00%) |
Dec 18, 2003 | 3.000 | 3.450 | 2.930 | 3.210 | 105,106 | -0.05(-1.53%) |
Dec 17, 2003 | 3.340 | 3.660 | 3.190 | 3.260 | 57,313 | -0.21(-6.05%) |
Dec 16, 2003 | 3.690 | 3.800 | 3.310 | 3.470 | 86,843 | -0.34(-8.92%) |
Dec 15, 2003 | 4.060 | 4.060 | 3.530 | 3.810 | 69,520 | -0.17(-4.27%) |
Dec 12, 2003 | 3.920 | 4.000 | 3.900 | 3.980 | 44,188 | +0.06(+1.53%) |
Dec 11, 2003 | 3.950 | 4.150 | 3.910 | 3.920 | 48,100 | -0.07(-1.75%) |
Dec 10, 2003 | 4.100 | 4.100 | 3.900 | 3.990 | 38,295 | -0.10(-2.44%) |
Dec 09, 2003 | 4.200 | 4.250 | 4.010 | 4.090 | 29,584 | -0.03(-0.73%) |
Dec 08, 2003 | 3.900 | 4.240 | 3.900 | 4.120 | 62,245 | +0.21(+5.37%) |
Dec 05, 2003 | 3.850 | 3.910 | 3.770 | 3.910 | 37,484 | +0.06(+1.56%) |
Dec 04, 2003 | 3.910 | 3.950 | 3.700 | 3.850 | 92,199 | -0.06(-1.56%) |
Dec 03, 2003 | 4.200 | 4.201 | 3.870 | 3.911 | 114,388 | -0.29(-6.88%) |
Dec 02, 2003 | 4.280 | 4.280 | 4.080 | 4.200 | 58,374 | -0.06(-1.41%) |
Dec 01, 2003 | 4.000 | 4.260 | 3.990 | 4.260 | 75,932 | +0.11(+2.65%) |
Nov 28, 2003 | 4.110 | 4.200 | 3.980 | 4.150 | 63,731 | +0.05(+1.22%) |
Nov 26, 2003 | 4.390 | 4.400 | 4.100 | 4.100 | 86,001 | -0.19(-4.52%) |
Nov 25, 2003 | 4.420 | 4.500 | 4.250 | 4.294 | 195,330 | -0.11(-2.41%) |
Nov 24, 2003 | 4.340 | 4.400 | 4.271 | 4.400 | 114,387 | +0.10(+2.33%) |
Nov 21, 2003 | 4.460 | 4.730 | 4.170 | 4.300 | 240,518 | -0.16(-3.59%) |
Nov 20, 2003 | 3.920 | 4.960 | 3.920 | 4.460 | 442,753 | +0.46(+11.50%) |
Nov 19, 2003 | 3.880 | 4.200 | 3.880 | 4.000 | 126,930 | +0.10(+2.56%) |
Nov 18, 2003 | 4.230 | 4.230 | 3.850 | 3.900 | 91,541 | -0.15(-3.70%) |
Nov 17, 2003 | 3.650 | 4.500 | 3.600 | 4.050 | 290,554 | +0.36(+9.76%) |
Nov 14, 2003 | 3.880 | 3.890 | 3.620 | 3.690 | 97,110 | -0.17(-4.40%) |
Nov 13, 2003 | 3.910 | 3.970 | 3.550 | 3.860 | 155,387 | +0.02(+0.52%) |
Nov 12, 2003 | 4.150 | 4.190 | 3.800 | 3.840 | 313,267 | -0.33(-7.91%) |
Nov 11, 2003 | 3.890 | 4.400 | 3.630 | 4.170 | 946,417 | +0.82(+24.48%) |
Nov 10, 2003 | 3.440 | 4.540 | 2.910 | 3.350 | 241,990 | +0.01(+0.33%) |
Nov 07, 2003 | 2.960 | 3.490 | 2.950 | 3.339 | 175,996 | +0.35(+11.67%) |
Nov 06, 2003 | 2.850 | 3.150 | 2.800 | 2.990 | 18,774 | +0.04(+1.36%) |
Nov 05, 2003 | 2.820 | 2.950 | 2.820 | 2.950 | 29,115 | +0.06(+2.08%) |
Nov 04, 2003 | 2.830 | 2.890 | 2.700 | 2.890 | 24,472 | -0.02(-0.69%) |