Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.435 | 5.730 | 5.375 | 5.484 | 857,297 | +0.03(+0.50%) |
Jan 29, 2004 | 5.642 | 5.642 | 5.266 | 5.457 | 1,156,014 | -0.13(-2.34%) |
Jan 28, 2004 | 5.702 | 5.779 | 5.566 | 5.588 | 1,143,735 | -0.01(-0.10%) |
Jan 27, 2004 | 5.730 | 5.800 | 5.566 | 5.593 | 1,032,862 | -0.02(-0.29%) |
Jan 26, 2004 | 5.686 | 5.697 | 5.457 | 5.609 | 1,552,592 | -0.08(-1.44%) |
Jan 23, 2004 | 5.702 | 5.724 | 5.620 | 5.691 | 328,038 | -0.03(-0.57%) |
Jan 22, 2004 | 5.730 | 5.762 | 5.680 | 5.724 | 654,060 | +0.02(+0.29%) |
Jan 21, 2004 | 6.030 | 6.051 | 5.522 | 5.708 | 965,605 | -0.32(-5.34%) |
Jan 20, 2004 | 6.013 | 6.128 | 5.970 | 6.030 | 738,360 | +0.11(+1.94%) |
Jan 16, 2004 | 5.757 | 5.953 | 5.757 | 5.915 | 680,450 | +0.16(+2.75%) |
Jan 15, 2004 | 5.795 | 5.855 | 5.697 | 5.757 | 651,311 | -0.17(-2.94%) |
Jan 14, 2004 | 5.953 | 6.002 | 5.730 | 5.931 | 445,508 | +0.01(+0.18%) |
Jan 13, 2004 | 5.915 | 5.986 | 5.811 | 5.920 | 387,415 | +0.02(+0.37%) |
Jan 12, 2004 | 6.084 | 6.139 | 5.817 | 5.899 | 1,116,612 | -0.13(-2.17%) |
Jan 09, 2004 | 5.375 | 6.603 | 5.364 | 6.030 | 4,146,293 | +0.65(+12.18%) |
Jan 08, 2004 | 5.539 | 5.637 | 5.375 | 5.375 | 1,300,241 | -0.14(-2.48%) |
Jan 07, 2004 | 5.675 | 5.675 | 5.473 | 5.511 | 1,597,857 | -0.18(-3.16%) |
Jan 06, 2004 | 5.320 | 5.719 | 5.217 | 5.691 | 1,697,735 | +0.56(+10.96%) |
Jan 05, 2004 | 4.840 | 5.129 | 4.840 | 5.129 | 553,816 | +0.28(+5.86%) |
Jan 02, 2004 | 4.753 | 4.846 | 4.753 | 4.846 | 231,642 | +0.07(+1.49%) |
Dec 31, 2003 | 4.682 | 4.775 | 4.589 | 4.775 | 183,444 | +0.10(+2.10%) |
Dec 30, 2003 | 4.818 | 4.818 | 4.638 | 4.676 | 418,936 | -0.14(-2.94%) |
Dec 29, 2003 | 4.584 | 4.846 | 4.584 | 4.818 | 562,429 | +0.29(+6.39%) |
Dec 26, 2003 | 4.453 | 4.529 | 4.453 | 4.529 | 309,528 | +0.09(+1.97%) |
Dec 24, 2003 | 4.398 | 4.447 | 4.376 | 4.442 | 96,395 | +0.04(+0.99%) |
Dec 23, 2003 | 4.414 | 4.414 | 4.365 | 4.398 | 404,824 | +0.05(+1.13%) |
Dec 22, 2003 | 4.311 | 4.382 | 4.294 | 4.349 | 258,582 | +0.04(+0.89%) |
Dec 19, 2003 | 4.283 | 4.338 | 4.256 | 4.311 | 483,077 | +0.08(+1.94%) |
Dec 18, 2003 | 4.054 | 4.251 | 4.054 | 4.229 | 503,236 | +0.17(+4.31%) |
Dec 17, 2003 | 4.060 | 4.103 | 4.060 | 4.054 | 203,970 | +0.04(+1.09%) |
Dec 16, 2003 | 4.032 | 4.032 | 3.983 | 4.011 | 240,989 | -0.04(-1.08%) |
Dec 15, 2003 | 4.120 | 4.136 | 4.011 | 4.054 | 480,145 | -0.03(-0.80%) |
Dec 12, 2003 | 4.153 | 4.174 | 4.022 | 4.087 | 402,809 | -0.07(-1.71%) |
Dec 11, 2003 | 4.049 | 4.207 | 4.032 | 4.158 | 259,498 | +0.07(+1.74%) |
Dec 10, 2003 | 4.229 | 4.283 | 4.065 | 4.087 | 489,125 | -0.14(-3.35%) |
Dec 09, 2003 | 4.376 | 4.376 | 4.218 | 4.229 | 307,146 | -0.13(-3.00%) |
Dec 08, 2003 | 4.338 | 4.382 | 4.338 | 4.360 | 471,898 | +0.02(+0.38%) |
Dec 05, 2003 | 4.311 | 4.333 | 4.098 | 4.344 | 520,096 | +0.03(+0.76%) |
Dec 04, 2003 | 4.300 | 4.311 | 4.229 | 4.311 | 149,174 | +0.04(+0.89%) |
Dec 03, 2003 | 4.305 | 4.305 | 4.267 | 4.273 | 220,830 | -0.04(-0.89%) |
Dec 02, 2003 | 4.311 | 4.327 | 4.245 | 4.311 | 397,677 | +0.01(+0.25%) |
Dec 01, 2003 | 4.311 | 4.322 | 4.273 | 4.300 | 653,694 | +0.02(+0.38%) |
Nov 28, 2003 | 4.365 | 4.365 | 4.283 | 4.283 | 201,404 | -0.08(-1.87%) |
Nov 26, 2003 | 4.349 | 4.387 | 4.333 | 4.365 | 162,736 | +0.01(+0.25%) |
Nov 25, 2003 | 4.365 | 4.414 | 4.354 | 4.354 | 440,011 | -0.01(-0.25%) |
Nov 24, 2003 | 4.365 | 4.436 | 4.327 | 4.365 | 1,176,722 | +0.00(+0.00%) |
Nov 21, 2003 | 4.283 | 4.447 | 4.283 | 4.365 | 1,052,837 | +0.13(+2.96%) |
Nov 20, 2003 | 4.333 | 4.338 | 4.202 | 4.240 | 276,725 | -0.09(-2.02%) |
Nov 19, 2003 | 4.371 | 4.382 | 4.327 | 4.327 | 497,738 | -0.04(-0.87%) |
Nov 18, 2003 | 4.338 | 4.398 | 4.338 | 4.365 | 207,268 | +0.08(+1.91%) |
Nov 17, 2003 | 4.333 | 4.333 | 4.262 | 4.283 | 285,338 | -0.08(-1.87%) |
Nov 14, 2003 | 4.513 | 4.595 | 4.305 | 4.365 | 747,340 | -0.11(-2.56%) |
Nov 13, 2003 | 4.382 | 4.496 | 4.316 | 4.480 | 1,311,969 | +0.13(+2.88%) |
Nov 12, 2003 | 4.322 | 4.354 | 4.240 | 4.354 | 621,989 | +0.03(+0.63%) |
Nov 11, 2003 | 4.393 | 4.414 | 4.344 | 4.327 | 1,013,070 | -0.10(-2.22%) |
Nov 10, 2003 | 4.409 | 4.474 | 4.376 | 4.425 | 1,076,295 | -0.09(-2.05%) |
Nov 07, 2003 | 4.556 | 4.556 | 4.507 | 4.518 | 1,336,710 | -0.04(-0.84%) |
Nov 06, 2003 | 4.573 | 4.573 | 4.573 | 4.556 | 1,401,584 | -0.02(-0.36%) |
Nov 05, 2003 | 4.393 | 4.573 | 4.365 | 4.573 | 790,224 | +0.11(+2.45%) |
Nov 04, 2003 | 4.393 | 4.464 | 4.360 | 4.464 | 380,451 | +0.10(+2.25%) |