Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.114 | 4.114 | 3.690 | 3.854 | 793,797 | -0.31(-7.54%) |
Jan 29, 2004 | 4.537 | 4.580 | 4.014 | 4.168 | 624,127 | -0.34(-7.57%) |
Jan 28, 2004 | 4.607 | 4.712 | 4.378 | 4.510 | 268,543 | -0.07(-1.58%) |
Jan 27, 2004 | 4.675 | 4.862 | 4.313 | 4.582 | 969,283 | -0.17(-3.67%) |
Jan 26, 2004 | 3.902 | 5.111 | 3.902 | 4.757 | 1,359,162 | +0.90(+23.18%) |
Jan 23, 2004 | 3.809 | 3.887 | 3.802 | 3.862 | 237,256 | +0.04(+0.98%) |
Jan 22, 2004 | 3.889 | 3.889 | 3.784 | 3.824 | 155,430 | -0.03(-0.71%) |
Jan 21, 2004 | 3.939 | 3.947 | 3.829 | 3.852 | 687,302 | +0.04(+0.98%) |
Jan 20, 2004 | 3.740 | 3.814 | 3.677 | 3.814 | 626,735 | +0.27(+7.75%) |
Jan 16, 2004 | 3.590 | 3.590 | 3.421 | 3.540 | 411,138 | -0.15(-4.05%) |
Jan 15, 2004 | 3.740 | 3.857 | 3.665 | 3.690 | 657,018 | -0.02(-0.67%) |
Jan 14, 2004 | 3.403 | 3.802 | 3.303 | 3.715 | 849,150 | +0.39(+11.61%) |
Jan 13, 2004 | 3.129 | 3.366 | 3.129 | 3.328 | 458,870 | +0.21(+6.80%) |
Jan 12, 2004 | 3.091 | 3.119 | 3.054 | 3.116 | 190,326 | +0.09(+2.88%) |
Jan 09, 2004 | 3.054 | 3.116 | 2.967 | 3.029 | 128,957 | -0.04(-1.46%) |
Jan 08, 2004 | 3.166 | 3.174 | 3.119 | 3.074 | 213,390 | -0.11(-3.52%) |
Jan 07, 2004 | 3.066 | 3.186 | 3.022 | 3.186 | 359,194 | +0.13(+4.16%) |
Jan 06, 2004 | 2.797 | 3.066 | 2.780 | 3.059 | 517,432 | +0.20(+6.97%) |
Jan 05, 2004 | 2.767 | 2.892 | 2.747 | 2.860 | 213,390 | +0.09(+3.24%) |
Jan 02, 2004 | 2.914 | 2.917 | 2.683 | 2.770 | 308,253 | -0.15(-5.04%) |
Dec 31, 2003 | 2.942 | 2.944 | 2.782 | 2.917 | 208,376 | -0.05(-1.68%) |
Dec 30, 2003 | 2.593 | 2.992 | 2.383 | 2.967 | 853,161 | +0.30(+11.42%) |
Dec 29, 2003 | 2.942 | 3.014 | 2.593 | 2.663 | 565,365 | -0.28(-9.49%) |
Dec 26, 2003 | 3.054 | 3.071 | 2.867 | 2.942 | 307,050 | -0.02(-0.84%) |
Dec 24, 2003 | 2.767 | 3.191 | 2.705 | 2.967 | 869,005 | +0.26(+9.68%) |
Dec 23, 2003 | 2.431 | 2.767 | 2.269 | 2.705 | 1,140,357 | +0.21(+8.61%) |
Dec 22, 2003 | 1.795 | 2.496 | 1.795 | 2.491 | 1,843,102 | +0.81(+48.22%) |
Dec 18, 2003 | 1.703 | 1.713 | 1.668 | 1.680 | 232,644 | -0.01(-0.59%) |
Dec 17, 2003 | 1.578 | 1.730 | 1.571 | 1.690 | 355,383 | +0.12(+7.62%) |
Dec 16, 2003 | 1.558 | 1.571 | 1.553 | 1.571 | 114,918 | +0.02(+1.29%) |
Dec 15, 2003 | 1.638 | 1.638 | 1.526 | 1.551 | 86,439 | -0.04(-2.81%) |
Dec 12, 2003 | 1.566 | 1.596 | 1.566 | 1.596 | 90,650 | +0.02(+1.11%) |
Dec 11, 2003 | 1.573 | 1.578 | 1.546 | 1.578 | 133,569 | +0.00(+0.32%) |
Dec 10, 2003 | 1.583 | 1.603 | 1.571 | 1.573 | 108,901 | +0.00(+0.00%) |
Dec 09, 2003 | 1.593 | 1.593 | 1.578 | 1.573 | 51,743 | -0.02(-1.41%) |
Dec 08, 2003 | 1.571 | 1.596 | 1.571 | 1.596 | 204,365 | +0.01(+0.95%) |
Dec 05, 2003 | 1.573 | 1.583 | 1.568 | 1.581 | 83,230 | -0.01(-0.63%) |
Dec 04, 2003 | 1.593 | 1.593 | 1.553 | 1.591 | 24,066 | +0.02(+1.59%) |
Dec 03, 2003 | 1.573 | 1.601 | 1.566 | 1.566 | 96,467 | -0.00(-0.32%) |
Dec 02, 2003 | 1.508 | 1.593 | 1.508 | 1.571 | 232,443 | +0.02(+1.61%) |
Dec 01, 2003 | 1.496 | 1.556 | 1.496 | 1.546 | 126,951 | +0.06(+4.20%) |
Nov 28, 2003 | 1.536 | 1.536 | 1.483 | 1.483 | 29,682 | -0.05(-3.41%) |
Nov 26, 2003 | 1.496 | 1.538 | 1.496 | 1.536 | 277,568 | +0.08(+5.30%) |
Nov 25, 2003 | 1.371 | 1.466 | 1.371 | 1.458 | 651,603 | +0.09(+6.36%) |
Nov 24, 2003 | 1.421 | 1.431 | 1.361 | 1.371 | 274,961 | -0.08(-5.34%) |
Nov 21, 2003 | 1.533 | 1.498 | 1.421 | 1.448 | 401,110 | -0.08(-5.53%) |
Nov 20, 2003 | 1.558 | 1.558 | 1.533 | 1.533 | 92,255 | -0.04(-2.38%) |
Nov 19, 2003 | 1.621 | 1.621 | 1.536 | 1.571 | 86,238 | -0.07(-4.26%) |
Nov 18, 2003 | 1.638 | 1.678 | 1.581 | 1.640 | 75,809 | +0.00(+0.15%) |
Nov 17, 2003 | 1.596 | 1.643 | 1.496 | 1.638 | 292,008 | +0.02(+1.39%) |
Nov 14, 2003 | 1.725 | 1.728 | 1.546 | 1.616 | 328,108 | -0.07(-4.00%) |
Nov 13, 2003 | 1.695 | 1.728 | 1.675 | 1.683 | 117,324 | -0.04(-2.46%) |
Nov 12, 2003 | 1.738 | 1.738 | 1.708 | 1.725 | 60,968 | +0.01(+0.44%) |
Nov 11, 2003 | 1.740 | 1.740 | 1.683 | 1.718 | 93,258 | -0.03(-1.57%) |
Nov 10, 2003 | 1.733 | 1.768 | 1.733 | 1.745 | 94,862 | +0.05(+2.94%) |
Nov 07, 2003 | 1.740 | 1.725 | 1.683 | 1.695 | 143,798 | -0.04(-2.58%) |
Nov 06, 2003 | 1.703 | 1.740 | 1.673 | 1.740 | 124,544 | +0.06(+3.71%) |
Nov 05, 2003 | 1.608 | 1.678 | 1.663 | 1.678 | 77,614 | +0.04(+2.44%) |
Nov 04, 2003 | 1.608 | 1.645 | 1.608 | 1.638 | 85,043 | +0.04(+2.50%) |