Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.329 | 5.329 | 5.040 | 5.261 | 1,403 | +0.18(+3.53%) |
Jan 29, 2004 | 5.224 | 5.412 | 5.081 | 5.081 | 8,421 | -0.30(-5.66%) |
Jan 28, 2004 | 5.383 | 5.402 | 5.282 | 5.386 | 29,475 | +0.00(+0.05%) |
Jan 27, 2004 | 4.984 | 5.383 | 4.972 | 5.383 | 41,406 | +0.40(+7.94%) |
Jan 26, 2004 | 4.840 | 5.098 | 4.840 | 4.987 | 9,825 | -0.06(-1.19%) |
Jan 23, 2004 | 4.977 | 5.047 | 4.839 | 5.047 | 1,754 | +0.07(+1.34%) |
Jan 22, 2004 | 4.926 | 4.980 | 4.845 | 4.980 | 3,859 | +0.00(+0.00%) |
Jan 21, 2004 | 4.845 | 4.983 | 4.845 | 4.980 | 2,105 | +0.08(+1.66%) |
Jan 20, 2004 | 4.845 | 5.051 | 4.845 | 4.899 | 8,772 | -0.16(-3.10%) |
Jan 16, 2004 | 4.942 | 5.056 | 4.942 | 5.056 | 35,791 | +0.15(+3.14%) |
Jan 15, 2004 | 4.937 | 4.942 | 4.822 | 4.902 | 7,179 | +0.06(+1.18%) |
Jan 14, 2004 | 4.983 | 4.984 | 4.845 | 4.845 | 8,070 | -0.14(-2.80%) |
Jan 13, 2004 | 4.969 | 4.984 | 4.805 | 4.984 | 7,800 | +0.00(+0.00%) |
Jan 12, 2004 | 4.989 | 4.989 | 4.930 | 4.984 | 3,859 | -0.02(-0.48%) |
Jan 09, 2004 | 4.987 | 5.009 | 4.830 | 5.009 | 14,418 | -0.03(-0.65%) |
Jan 08, 2004 | 4.972 | 5.041 | 4.633 | 5.041 | 17,088 | +0.07(+1.40%) |
Jan 07, 2004 | 4.976 | 4.976 | 4.744 | 4.972 | 8,386 | +0.13(+2.74%) |
Jan 06, 2004 | 4.605 | 4.839 | 4.560 | 4.839 | 4,210 | +0.31(+6.96%) |
Jan 05, 2004 | 4.957 | 4.967 | 4.402 | 4.524 | 40,353 | -0.28(-5.79%) |
Jan 02, 2004 | 4.870 | 4.870 | 4.702 | 4.802 | 7,368 | -0.04(-0.85%) |
Dec 31, 2003 | 4.533 | 4.843 | 4.533 | 4.843 | 3,859 | +0.10(+2.10%) |
Dec 30, 2003 | 4.239 | 4.744 | 4.239 | 4.744 | 33,072 | +0.50(+11.90%) |
Dec 29, 2003 | 4.218 | 4.239 | 4.060 | 4.239 | 12,677 | +0.01(+0.27%) |
Dec 26, 2003 | 4.104 | 4.228 | 4.104 | 4.228 | 4,210 | +0.12(+2.84%) |
Dec 24, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 1,754 | +0.00(+0.00%) |
Dec 23, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 350 | -0.02(-0.52%) |
Dec 22, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 3,158 | +0.00(+0.00%) |
Dec 18, 2003 | 3.926 | 4.132 | 3.926 | 4.132 | 4,210 | +0.14(+3.57%) |
Dec 17, 2003 | 3.990 | 3.990 | 3.990 | 3.990 | 5,789 | -0.06(-1.59%) |
Dec 16, 2003 | 4.068 | 4.135 | 4.054 | 4.054 | 7,895 | -0.08(-1.89%) |
Dec 15, 2003 | 4.117 | 4.142 | 4.045 | 4.132 | 43,118 | +0.02(+0.38%) |
Dec 12, 2003 | 3.990 | 4.121 | 3.990 | 4.117 | 11,930 | +0.09(+2.27%) |
Dec 11, 2003 | 4.117 | 4.025 | 3.993 | 4.025 | 8,772 | -0.09(-2.22%) |
Dec 10, 2003 | 4.117 | 4.117 | 4.061 | 4.117 | 5,263 | +0.03(+0.77%) |
Dec 09, 2003 | 3.975 | 4.125 | 3.975 | 4.085 | 8,558 | +0.14(+3.65%) |
Dec 08, 2003 | 4.032 | 4.032 | 3.941 | 3.941 | 9,825 | +0.02(+0.58%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.919 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.997 | 3.997 | 3.940 | 3.940 | 3,070 | -0.06(-1.43%) |
Dec 03, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 526 | -0.06(-1.58%) |
Dec 02, 2003 | 4.034 | 4.064 | 4.034 | 4.061 | 5,965 | +0.00(+0.04%) |
Dec 01, 2003 | 3.753 | 4.128 | 3.753 | 4.060 | 19,745 | +0.21(+5.52%) |
Nov 28, 2003 | 4.077 | 4.077 | 3.847 | 3.847 | 3,845 | -0.20(-4.93%) |
Nov 26, 2003 | 3.919 | 4.051 | 3.919 | 4.047 | 5,088 | -0.01(-0.35%) |
Nov 25, 2003 | 3.987 | 4.061 | 3.987 | 4.061 | 2,105 | +0.34(+9.20%) |
Nov 24, 2003 | 3.812 | 3.954 | 3.719 | 3.719 | 21,053 | -0.09(-2.43%) |
Nov 21, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,754 | +0.05(+1.33%) |
Nov 20, 2003 | 3.762 | 3.762 | 3.762 | 3.762 | 4,737 | -0.05(-1.31%) |
Nov 19, 2003 | 3.755 | 3.883 | 3.568 | 3.812 | 7,842 | +0.06(+1.71%) |
Nov 18, 2003 | 3.585 | 3.748 | 3.585 | 3.748 | 27,721 | +0.16(+4.37%) |
Nov 17, 2003 | 3.564 | 3.591 | 3.564 | 3.591 | 7,719 | +0.02(+0.60%) |
Nov 14, 2003 | 3.655 | 3.655 | 3.564 | 3.569 | 16,134 | -0.06(-1.53%) |
Nov 13, 2003 | 3.622 | 3.626 | 3.539 | 3.625 | 60,523 | -0.14(-3.60%) |
Nov 12, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 1,403 | -0.05(-1.35%) |
Nov 10, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,579 | +0.01(+0.38%) |
Nov 07, 2003 | 3.917 | 3.917 | 3.797 | 3.797 | 5,263 | -0.04(-0.93%) |
Nov 06, 2003 | 3.833 | 3.833 | 3.833 | 3.833 | 350 | -0.00(-0.07%) |
Nov 05, 2003 | 4.008 | 4.008 | 3.836 | 3.836 | 10,035 | -0.11(-2.82%) |
Nov 04, 2003 | 4.020 | 4.061 | 3.947 | 3.947 | 8,772 | -0.13(-3.18%) |