Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.871 | 3.993 | 3.849 | 3.915 | 137,437 | +0.04(+1.14%) |
Jan 29, 2004 | 3.876 | 3.981 | 3.816 | 3.871 | 188,795 | -0.03(-0.86%) |
Jan 28, 2004 | 3.816 | 3.954 | 3.760 | 3.905 | 164,924 | +0.06(+1.60%) |
Jan 27, 2004 | 3.799 | 3.981 | 3.777 | 3.843 | 162,393 | -0.04(-0.93%) |
Jan 26, 2004 | 3.987 | 3.987 | 3.832 | 3.879 | 258,960 | -0.05(-1.20%) |
Jan 23, 2004 | 3.722 | 3.981 | 3.694 | 3.926 | 405,621 | +0.22(+5.97%) |
Jan 22, 2004 | 3.710 | 3.816 | 3.639 | 3.705 | 545,228 | -0.54(-12.65%) |
Jan 21, 2004 | 4.479 | 4.507 | 4.092 | 4.241 | 659,518 | -0.38(-8.14%) |
Jan 20, 2004 | 4.678 | 4.811 | 4.479 | 4.617 | 834,570 | +0.66(+16.80%) |
Jan 16, 2004 | 3.871 | 3.953 | 3.650 | 3.953 | 269,811 | +0.33(+9.15%) |
Jan 15, 2004 | 3.611 | 3.683 | 3.589 | 3.622 | 337,065 | +0.16(+4.63%) |
Jan 14, 2004 | 3.417 | 3.484 | 3.412 | 3.462 | 144,330 | +0.06(+1.62%) |
Jan 13, 2004 | 3.346 | 3.539 | 3.340 | 3.406 | 262,429 | +0.12(+3.53%) |
Jan 12, 2004 | 3.263 | 3.312 | 3.146 | 3.290 | 325,759 | +0.24(+7.79%) |
Jan 09, 2004 | 3.174 | 3.174 | 3.014 | 3.052 | 135,404 | -0.06(-1.94%) |
Jan 08, 2004 | 2.986 | 3.180 | 2.958 | 3.113 | 252,828 | +0.18(+6.01%) |
Jan 07, 2004 | 2.842 | 2.964 | 2.842 | 2.936 | 145,177 | +0.09(+3.29%) |
Jan 06, 2004 | 2.710 | 2.864 | 2.710 | 2.843 | 229,665 | +0.21(+7.78%) |
Jan 05, 2004 | 2.605 | 2.676 | 2.522 | 2.638 | 336,540 | +0.25(+10.67%) |
Jan 02, 2004 | 2.472 | 2.472 | 2.378 | 2.383 | 43,220 | -0.05(-2.05%) |
Dec 31, 2003 | 2.411 | 2.488 | 2.378 | 2.433 | 147,925 | +0.08(+3.29%) |
Dec 30, 2003 | 2.240 | 2.356 | 2.212 | 2.356 | 130,576 | +0.13(+5.97%) |
Dec 29, 2003 | 2.223 | 2.251 | 2.190 | 2.223 | 164,964 | +0.07(+3.08%) |
Dec 26, 2003 | 2.206 | 2.212 | 2.157 | 2.157 | 13,987 | -0.01(-0.26%) |
Dec 24, 2003 | 2.140 | 2.179 | 2.140 | 2.162 | 25,125 | +0.02(+1.03%) |
Dec 23, 2003 | 2.212 | 2.212 | 2.135 | 2.140 | 26,957 | -0.01(-0.51%) |
Dec 22, 2003 | 2.157 | 2.212 | 2.129 | 2.151 | 38,053 | -0.03(-1.52%) |
Dec 19, 2003 | 2.190 | 2.240 | 2.173 | 2.184 | 36,657 | -0.04(-1.74%) |
Dec 18, 2003 | 2.190 | 2.229 | 2.190 | 2.223 | 31,239 | +0.02(+1.01%) |
Dec 17, 2003 | 2.212 | 2.240 | 2.184 | 2.201 | 46,159 | -0.01(-0.50%) |
Dec 16, 2003 | 2.184 | 2.212 | 2.168 | 2.212 | 29,145 | +0.01(+0.50%) |
Dec 15, 2003 | 2.217 | 2.217 | 2.157 | 2.201 | 63,224 | +0.02(+1.02%) |
Dec 12, 2003 | 2.212 | 2.212 | 2.112 | 2.179 | 35,558 | +0.02(+1.03%) |
Dec 11, 2003 | 2.123 | 2.212 | 2.123 | 2.157 | 41,592 | +0.05(+2.36%) |
Dec 10, 2003 | 2.101 | 2.156 | 2.079 | 2.107 | 65,752 | +0.01(+0.55%) |
Dec 09, 2003 | 2.040 | 2.173 | 1.980 | 2.095 | 118,089 | +0.05(+2.68%) |
Dec 08, 2003 | 2.018 | 2.157 | 1.946 | 2.040 | 162,666 | -0.12(-5.38%) |
Dec 05, 2003 | 2.212 | 2.212 | 2.157 | 2.157 | 43,106 | -0.06(-2.50%) |
Dec 04, 2003 | 2.184 | 2.229 | 2.168 | 2.212 | 110,034 | +0.00(+0.00%) |
Dec 03, 2003 | 2.184 | 2.284 | 2.184 | 2.212 | 137,410 | -0.03(-1.48%) |
Dec 02, 2003 | 2.223 | 2.323 | 2.157 | 2.245 | 163,942 | +0.02(+0.74%) |
Dec 01, 2003 | 2.162 | 2.323 | 2.157 | 2.229 | 284,453 | -0.04(-1.71%) |
Nov 28, 2003 | 2.184 | 2.323 | 2.184 | 2.267 | 45,600 | +0.03(+1.23%) |
Nov 26, 2003 | 2.295 | 2.295 | 2.229 | 2.240 | 117,130 | -0.01(-0.49%) |
Nov 25, 2003 | 2.223 | 2.317 | 2.212 | 2.251 | 193,906 | +0.01(+0.25%) |
Nov 24, 2003 | 2.240 | 2.267 | 2.201 | 2.245 | 166,355 | -0.02(-0.98%) |
Nov 21, 2003 | 2.300 | 2.378 | 2.267 | 2.267 | 58,031 | -0.03(-1.44%) |
Nov 20, 2003 | 2.240 | 2.323 | 2.201 | 2.300 | 104,351 | +0.04(+1.71%) |
Nov 19, 2003 | 2.217 | 2.311 | 2.217 | 2.262 | 130,527 | -0.02(-0.73%) |
Nov 18, 2003 | 2.289 | 2.295 | 2.217 | 2.278 | 110,678 | +0.02(+0.98%) |
Nov 17, 2003 | 2.284 | 2.350 | 2.229 | 2.256 | 146,468 | -0.09(-4.00%) |
Nov 14, 2003 | 2.267 | 2.350 | 2.240 | 2.350 | 42,761 | +0.08(+3.41%) |
Nov 13, 2003 | 2.433 | 2.433 | 2.146 | 2.273 | 458,863 | -0.13(-5.52%) |
Nov 12, 2003 | 2.378 | 2.433 | 2.300 | 2.405 | 153,949 | +0.07(+3.08%) |
Nov 11, 2003 | 2.527 | 2.544 | 2.323 | 2.334 | 146,271 | -0.16(-6.43%) |
Nov 10, 2003 | 2.533 | 2.681 | 2.488 | 2.494 | 212,154 | -0.03(-1.10%) |
Nov 07, 2003 | 2.378 | 2.527 | 2.378 | 2.522 | 156,275 | +0.12(+4.85%) |
Nov 06, 2003 | 2.350 | 2.439 | 2.289 | 2.405 | 122,198 | +0.17(+7.38%) |
Nov 05, 2003 | 2.361 | 2.378 | 2.151 | 2.240 | 339,954 | -0.13(-5.59%) |
Nov 04, 2003 | 2.306 | 2.417 | 2.201 | 2.372 | 453,552 | +0.15(+6.72%) |