Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.700 | 5.700 | 5.496 | 5.510 | 350,635 | -0.22(-3.91%) |
Jan 29, 2004 | 5.714 | 5.760 | 5.596 | 5.734 | 397,039 | +0.02(+0.38%) |
Jan 28, 2004 | 5.827 | 5.898 | 5.672 | 5.712 | 577,986 | -0.07(-1.26%) |
Jan 27, 2004 | 5.723 | 5.945 | 5.705 | 5.785 | 485,453 | +0.05(+0.92%) |
Jan 26, 2004 | 5.891 | 5.991 | 5.572 | 5.732 | 697,152 | -0.08(-1.32%) |
Jan 23, 2004 | 5.800 | 5.911 | 5.681 | 5.809 | 1,193,314 | +0.43(+8.03%) |
Jan 22, 2004 | 5.536 | 5.547 | 5.352 | 5.377 | 548,057 | -0.19(-3.50%) |
Jan 21, 2004 | 5.494 | 5.636 | 5.472 | 5.572 | 522,521 | +0.01(+0.10%) |
Jan 20, 2004 | 5.212 | 5.574 | 5.212 | 5.567 | 751,244 | +0.36(+6.81%) |
Jan 16, 2004 | 5.448 | 5.496 | 5.199 | 5.212 | 429,439 | -0.22(-4.09%) |
Jan 15, 2004 | 5.408 | 5.434 | 5.166 | 5.434 | 381,937 | +0.05(+1.02%) |
Jan 14, 2004 | 5.505 | 5.505 | 5.308 | 5.379 | 225,977 | -0.08(-1.47%) |
Jan 13, 2004 | 5.549 | 5.549 | 5.372 | 5.459 | 462,114 | -0.03(-0.56%) |
Jan 12, 2004 | 5.463 | 5.558 | 5.439 | 5.490 | 251,238 | +0.06(+1.11%) |
Jan 09, 2004 | 5.417 | 5.561 | 5.345 | 5.430 | 387,978 | -0.07(-1.23%) |
Jan 08, 2004 | 5.559 | 5.614 | 5.490 | 5.498 | 420,653 | -0.12(-2.20%) |
Jan 07, 2004 | 5.671 | 5.671 | 5.499 | 5.621 | 355,303 | -0.09(-1.50%) |
Jan 06, 2004 | 5.798 | 5.825 | 5.700 | 5.707 | 286,659 | -0.09(-1.57%) |
Jan 05, 2004 | 5.581 | 5.814 | 5.581 | 5.798 | 315,764 | +0.24(+4.39%) |
Jan 02, 2004 | 5.445 | 5.643 | 5.445 | 5.554 | 240,804 | +0.17(+3.15%) |
Dec 31, 2003 | 5.558 | 5.634 | 5.365 | 5.385 | 702,918 | -0.23(-4.15%) |
Dec 30, 2003 | 5.722 | 5.805 | 5.598 | 5.618 | 231,194 | -0.11(-1.85%) |
Dec 29, 2003 | 5.627 | 5.791 | 5.600 | 5.723 | 508,243 | +0.10(+1.72%) |
Dec 26, 2003 | 5.505 | 5.672 | 5.505 | 5.627 | 80,176 | +0.10(+1.88%) |
Dec 24, 2003 | 5.570 | 5.581 | 5.463 | 5.523 | 111,753 | -0.00(-0.03%) |
Dec 23, 2003 | 5.581 | 5.581 | 5.399 | 5.525 | 274,028 | -0.06(-1.04%) |
Dec 22, 2003 | 5.437 | 5.583 | 5.428 | 5.583 | 347,066 | +0.12(+2.20%) |
Dec 19, 2003 | 5.408 | 5.463 | 5.299 | 5.463 | 349,812 | +0.05(+1.01%) |
Dec 18, 2003 | 5.381 | 5.427 | 5.361 | 5.408 | 404,178 | -0.02(-0.34%) |
Dec 17, 2003 | 5.235 | 5.427 | 5.208 | 5.427 | 419,829 | +0.15(+2.94%) |
Dec 16, 2003 | 5.376 | 5.376 | 5.190 | 5.272 | 407,747 | -0.11(-1.96%) |
Dec 15, 2003 | 5.372 | 5.436 | 5.335 | 5.377 | 534,877 | +0.05(+0.96%) |
Dec 12, 2003 | 5.334 | 5.416 | 5.308 | 5.326 | 257,004 | +0.01(+0.14%) |
Dec 11, 2003 | 5.099 | 5.319 | 5.099 | 5.319 | 313,018 | +0.18(+3.43%) |
Dec 10, 2003 | 5.190 | 5.281 | 5.081 | 5.142 | 315,764 | -0.10(-1.88%) |
Dec 09, 2003 | 5.184 | 5.366 | 5.117 | 5.241 | 660,084 | +0.04(+0.74%) |
Dec 08, 2003 | 4.920 | 5.203 | 4.920 | 5.203 | 369,032 | +0.27(+5.39%) |
Dec 05, 2003 | 4.971 | 4.991 | 4.893 | 4.937 | 219,662 | -0.04(-0.88%) |
Dec 04, 2003 | 4.962 | 4.982 | 4.884 | 4.980 | 270,733 | +0.01(+0.22%) |
Dec 03, 2003 | 4.979 | 5.030 | 4.944 | 4.969 | 219,662 | +0.00(+0.00%) |
Dec 02, 2003 | 5.015 | 5.020 | 4.955 | 4.969 | 252,611 | -0.07(-1.48%) |
Dec 01, 2003 | 4.908 | 5.095 | 4.908 | 5.044 | 442,893 | +0.16(+3.36%) |
Nov 28, 2003 | 4.807 | 4.917 | 4.807 | 4.880 | 176,278 | +0.08(+1.67%) |
Nov 26, 2003 | 4.731 | 4.818 | 4.700 | 4.800 | 202,089 | +0.05(+1.00%) |
Nov 25, 2003 | 4.540 | 4.753 | 4.540 | 4.753 | 345,693 | +0.19(+4.27%) |
Nov 24, 2003 | 4.523 | 4.565 | 4.461 | 4.558 | 306,154 | +0.05(+1.17%) |
Nov 21, 2003 | 4.449 | 4.532 | 4.449 | 4.505 | 289,954 | +0.05(+1.06%) |
Nov 20, 2003 | 4.527 | 4.529 | 4.430 | 4.458 | 399,236 | -0.07(-1.45%) |
Nov 19, 2003 | 4.520 | 4.565 | 4.480 | 4.523 | 185,889 | -0.01(-0.24%) |
Nov 18, 2003 | 4.560 | 4.687 | 4.525 | 4.534 | 333,337 | +0.00(+0.00%) |
Nov 17, 2003 | 4.562 | 4.651 | 4.443 | 4.534 | 323,452 | -0.08(-1.66%) |
Nov 14, 2003 | 4.798 | 4.820 | 4.607 | 4.611 | 264,418 | -0.19(-3.91%) |
Nov 13, 2003 | 4.738 | 4.804 | 4.700 | 4.798 | 202,089 | +0.03(+0.69%) |
Nov 12, 2003 | 4.653 | 4.775 | 4.653 | 4.766 | 209,502 | +0.10(+2.23%) |
Nov 11, 2003 | 4.715 | 4.736 | 4.618 | 4.662 | 140,858 | -0.04(-0.93%) |
Nov 10, 2003 | 4.906 | 4.908 | 4.705 | 4.705 | 366,012 | -0.23(-4.58%) |
Nov 07, 2003 | 4.824 | 4.968 | 4.824 | 4.931 | 245,747 | +0.14(+2.85%) |
Nov 06, 2003 | 4.789 | 4.824 | 4.693 | 4.795 | 191,380 | +0.03(+0.53%) |
Nov 05, 2003 | 4.913 | 4.913 | 4.764 | 4.769 | 343,222 | -0.19(-3.78%) |
Nov 04, 2003 | 4.880 | 4.964 | 4.851 | 4.957 | 235,628 | +0.10(+2.06%) |