Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.031 | 5.165 | 5.031 | 5.165 | 209,708 | +0.15(+2.98%) |
Jan 29, 2004 | 5.250 | 5.250 | 4.798 | 5.016 | 867,821 | -0.36(-6.76%) |
Jan 28, 2004 | 5.636 | 5.656 | 5.380 | 5.380 | 184,898 | -0.25(-4.36%) |
Jan 27, 2004 | 5.598 | 5.705 | 5.591 | 5.625 | 145,463 | +0.04(+0.69%) |
Jan 26, 2004 | 5.705 | 5.705 | 5.579 | 5.587 | 122,482 | -0.09(-1.62%) |
Jan 23, 2004 | 5.575 | 5.702 | 5.560 | 5.679 | 102,634 | +0.09(+1.64%) |
Jan 22, 2004 | 5.629 | 5.705 | 5.533 | 5.587 | 168,968 | -0.03(-0.61%) |
Jan 21, 2004 | 5.403 | 5.705 | 5.403 | 5.621 | 308,164 | +0.23(+4.34%) |
Jan 20, 2004 | 5.545 | 5.560 | 5.307 | 5.388 | 504,553 | -0.23(-4.02%) |
Jan 16, 2004 | 5.770 | 5.805 | 5.560 | 5.614 | 262,723 | -0.23(-3.87%) |
Jan 15, 2004 | 5.916 | 5.931 | 5.763 | 5.839 | 199,262 | -0.13(-2.24%) |
Jan 14, 2004 | 6.081 | 6.084 | 5.901 | 5.973 | 153,820 | -0.11(-1.89%) |
Jan 13, 2004 | 6.050 | 6.088 | 6.019 | 6.088 | 155,910 | +0.08(+1.27%) |
Jan 12, 2004 | 6.069 | 6.073 | 5.962 | 6.012 | 199,000 | +0.00(+0.00%) |
Jan 09, 2004 | 5.889 | 6.046 | 5.889 | 6.012 | 189,599 | +0.14(+2.41%) |
Jan 08, 2004 | 5.882 | 5.901 | 5.862 | 5.870 | 188,554 | -0.03(-0.45%) |
Jan 07, 2004 | 6.050 | 6.050 | 5.866 | 5.897 | 289,360 | -0.15(-2.53%) |
Jan 06, 2004 | 6.107 | 6.146 | 5.916 | 6.050 | 487,839 | +0.20(+3.34%) |
Jan 05, 2004 | 5.594 | 5.859 | 5.594 | 5.855 | 242,091 | +0.30(+5.38%) |
Jan 02, 2004 | 5.560 | 5.740 | 5.483 | 5.556 | 182,025 | +0.03(+0.62%) |
Dec 31, 2003 | 5.472 | 5.545 | 5.472 | 5.522 | 66,855 | +0.01(+0.21%) |
Dec 30, 2003 | 5.560 | 5.705 | 5.483 | 5.510 | 223,549 | +0.00(+0.00%) |
Dec 29, 2003 | 5.345 | 5.510 | 5.326 | 5.510 | 206,835 | +0.15(+2.79%) |
Dec 26, 2003 | 5.342 | 5.361 | 5.342 | 5.361 | 50,141 | +0.02(+0.43%) |
Dec 24, 2003 | 5.269 | 5.342 | 5.265 | 5.338 | 43,351 | +0.16(+3.18%) |
Dec 23, 2003 | 5.039 | 5.208 | 5.039 | 5.173 | 131,100 | +0.06(+1.20%) |
Dec 22, 2003 | 5.097 | 5.112 | 5.089 | 5.112 | 69,206 | +0.02(+0.30%) |
Dec 19, 2003 | 5.074 | 5.169 | 5.074 | 5.097 | 121,176 | +0.00(+0.08%) |
Dec 18, 2003 | 5.081 | 5.116 | 5.081 | 5.093 | 116,214 | +0.02(+0.38%) |
Dec 17, 2003 | 5.020 | 5.143 | 5.020 | 5.074 | 92,971 | +0.05(+1.07%) |
Dec 16, 2003 | 5.112 | 5.112 | 4.997 | 5.020 | 69,728 | -0.07(-1.28%) |
Dec 15, 2003 | 5.093 | 5.169 | 5.054 | 5.085 | 108,902 | +0.03(+0.68%) |
Dec 12, 2003 | 4.986 | 5.051 | 4.986 | 5.051 | 85,659 | +0.03(+0.53%) |
Dec 11, 2003 | 4.940 | 5.035 | 4.920 | 5.024 | 80,174 | +0.08(+1.63%) |
Dec 10, 2003 | 5.112 | 5.112 | 4.943 | 4.943 | 94,016 | -0.15(-2.86%) |
Dec 09, 2003 | 5.135 | 5.162 | 5.089 | 5.089 | 76,257 | -0.06(-1.12%) |
Dec 08, 2003 | 5.169 | 5.169 | 5.097 | 5.146 | 74,690 | -0.02(-0.44%) |
Dec 05, 2003 | 5.143 | 5.185 | 5.139 | 5.169 | 49,358 | +0.01(+0.15%) |
Dec 04, 2003 | 5.227 | 5.269 | 5.150 | 5.162 | 154,343 | +0.02(+0.37%) |
Dec 03, 2003 | 5.089 | 5.208 | 5.108 | 5.143 | 136,584 | +0.05(+1.05%) |
Dec 02, 2003 | 4.978 | 5.074 | 4.959 | 5.089 | 122,743 | +0.14(+2.86%) |
Dec 01, 2003 | 4.894 | 4.955 | 4.894 | 4.947 | 109,946 | +0.05(+1.10%) |
Nov 28, 2003 | 4.882 | 4.917 | 4.825 | 4.894 | 35,778 | +0.05(+1.03%) |
Nov 26, 2003 | 4.748 | 4.855 | 4.748 | 4.844 | 135,540 | +0.13(+2.68%) |
Nov 25, 2003 | 4.737 | 4.748 | 4.695 | 4.717 | 56,409 | -0.03(-0.65%) |
Nov 24, 2003 | 4.786 | 4.848 | 4.733 | 4.748 | 110,469 | +0.04(+0.90%) |
Nov 21, 2003 | 4.760 | 4.760 | 4.614 | 4.706 | 120,131 | -0.01(-0.16%) |
Nov 20, 2003 | 4.756 | 4.767 | 4.714 | 4.714 | 59,282 | -0.09(-1.91%) |
Nov 19, 2003 | 4.855 | 4.878 | 4.748 | 4.806 | 86,442 | -0.03(-0.55%) |
Nov 18, 2003 | 4.806 | 4.832 | 4.767 | 4.832 | 86,442 | +0.10(+2.10%) |
Nov 17, 2003 | 4.894 | 4.894 | 4.695 | 4.733 | 134,756 | -0.29(-5.72%) |
Nov 14, 2003 | 5.054 | 5.070 | 4.982 | 5.020 | 117,781 | +0.10(+1.94%) |
Nov 13, 2003 | 4.970 | 5.008 | 4.901 | 4.924 | 89,576 | -0.01(-0.16%) |
Nov 12, 2003 | 4.936 | 4.943 | 4.901 | 4.932 | 120,654 | +0.03(+0.70%) |
Nov 11, 2003 | 4.982 | 4.982 | 4.909 | 4.897 | 119,609 | -0.08(-1.69%) |
Nov 10, 2003 | 4.970 | 5.024 | 4.970 | 4.982 | 83,831 | +0.05(+1.09%) |
Nov 07, 2003 | 5.005 | 5.005 | 4.928 | 4.928 | 54,581 | -0.00(-0.08%) |
Nov 06, 2003 | 5.035 | 5.035 | 4.901 | 4.932 | 75,212 | -0.10(-1.90%) |
Nov 05, 2003 | 4.886 | 5.028 | 4.982 | 5.028 | 136,062 | -0.02(-0.30%) |
Nov 04, 2003 | 4.886 | 5.043 | 4.886 | 5.043 | 97,150 | +0.13(+2.65%) |