Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.097 | 5.097 | 4.973 | 4.973 | 337 | -0.31(-5.84%) |
Jan 29, 2004 | 5.608 | 5.608 | 5.281 | 5.281 | 1,348 | -0.18(-3.26%) |
Jan 28, 2004 | 5.507 | 5.548 | 5.306 | 5.459 | 2,696 | +0.01(+0.11%) |
Jan 27, 2004 | 5.608 | 5.608 | 5.358 | 5.453 | 2,246 | +0.05(+0.99%) |
Jan 26, 2004 | 5.341 | 5.608 | 5.233 | 5.400 | 12,470 | +0.32(+6.31%) |
Jan 23, 2004 | 5.014 | 5.163 | 4.979 | 5.080 | 17,413 | +0.37(+7.93%) |
Jan 22, 2004 | 4.213 | 5.014 | 4.154 | 4.706 | 7,864 | +0.40(+9.24%) |
Jan 21, 2004 | 4.362 | 4.391 | 4.261 | 4.308 | 11,796 | -0.26(-5.71%) |
Jan 20, 2004 | 4.866 | 4.866 | 4.391 | 4.569 | 3,145 | +0.27(+6.21%) |
Jan 16, 2004 | 4.741 | 4.747 | 4.154 | 4.302 | 1,572 | -0.39(-8.23%) |
Jan 15, 2004 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 4.777 | 4.777 | 4.688 | 4.688 | 1,533 | -0.04(-0.88%) |
Jan 13, 2004 | 4.801 | 4.801 | 4.729 | 4.729 | 898 | -0.08(-1.61%) |
Jan 12, 2004 | 4.866 | 4.866 | 4.807 | 4.807 | 1,516 | +0.07(+1.38%) |
Jan 09, 2004 | 5.014 | 5.014 | 4.741 | 4.741 | 5,400 | -0.02(-0.50%) |
Jan 08, 2004 | 4.747 | 4.925 | 4.207 | 4.765 | 11,908 | +0.31(+7.07%) |
Jan 07, 2004 | 4.005 | 4.747 | 4.005 | 4.451 | 9,566 | +0.71(+19.05%) |
Jan 02, 2004 | 3.762 | 3.762 | 3.738 | 3.738 | 561 | +0.00(+0.00%) |
Dec 31, 2003 | 3.857 | 3.857 | 3.738 | 3.738 | 1,235 | -0.23(-5.69%) |
Dec 30, 2003 | 4.000 | 4.000 | 3.964 | 3.964 | 269 | +0.20(+5.20%) |
Dec 29, 2003 | 3.857 | 3.857 | 3.768 | 3.768 | 674 | -0.09(-2.31%) |
Dec 26, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 561 | -0.08(-1.96%) |
Dec 22, 2003 | 3.857 | 3.934 | 3.857 | 3.934 | 853 | +0.36(+10.13%) |
Dec 19, 2003 | 3.560 | 3.573 | 3.560 | 3.572 | 337 | -0.14(-3.83%) |
Dec 18, 2003 | 4.154 | 4.154 | 3.709 | 3.715 | 6,010 | -0.01(-0.16%) |
Dec 17, 2003 | 3.721 | 3.721 | 3.721 | 3.721 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 3.721 | 3.721 | 3.721 | 3.721 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 4.154 | 4.154 | 3.721 | 3.721 | 1,494 | -0.28(-6.97%) |
Dec 12, 2003 | 4.153 | 4.153 | 4.000 | 4.000 | 730 | -0.15(-3.71%) |
Dec 11, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 898 | +0.15(+3.69%) |
Dec 09, 2003 | 3.970 | 4.006 | 3.916 | 4.006 | 505 | +0.09(+2.29%) |
Dec 08, 2003 | 3.916 | 3.916 | 3.916 | 3.916 | 674 | -0.02(-0.60%) |
Dec 05, 2003 | 4.160 | 4.160 | 4.160 | 3.940 | 0 | -0.22(-5.28%) |
Dec 04, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.857 | 4.160 | 3.857 | 4.160 | 1,685 | +0.23(+5.89%) |
Dec 02, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.827 | 3.928 | 3.827 | 3.928 | 1,348 | +0.04(+1.07%) |
Nov 28, 2003 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.005 | 4.005 | 3.738 | 3.887 | 4,066 | -0.21(-5.21%) |
Nov 25, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 4.154 | 4.154 | 4.100 | 4.100 | 1,923 | -0.30(-6.87%) |
Nov 21, 2003 | 4.403 | 4.403 | 4.403 | 4.403 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 4.403 | 4.403 | 4.403 | 4.403 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 4.403 | 4.403 | 4.403 | 4.403 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 4.403 | 4.403 | 4.403 | 4.403 | 112 | +0.00(+0.00%) |
Nov 17, 2003 | 4.403 | 4.403 | 4.403 | 4.403 | 561 | +0.25(+5.99%) |
Nov 14, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 224 | -0.15(-3.43%) |
Nov 13, 2003 | 4.303 | 4.303 | 4.302 | 4.302 | 449 | +0.00(+0.00%) |
Nov 12, 2003 | 4.302 | 4.302 | 4.302 | 4.302 | 112 | -0.39(-8.23%) |
Nov 11, 2003 | 4.718 | 4.718 | 4.688 | 4.688 | 586 | -0.03(-0.63%) |
Nov 10, 2003 | 4.725 | 4.725 | 4.718 | 4.718 | 449 | -0.09(-1.85%) |
Nov 07, 2003 | 4.807 | 4.807 | 4.807 | 4.807 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 4.807 | 4.807 | 4.807 | 4.807 | 224 | +0.06(+1.25%) |
Nov 05, 2003 | 4.706 | 4.747 | 4.706 | 4.747 | 2,808 | +0.00(+0.00%) |
Nov 04, 2003 | 4.747 | 4.747 | 4.747 | 4.747 | 1,359 | +0.09(+2.04%) |