Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.960 | 5.070 | 4.760 | 4.980 | 178,300 | +0.04(+0.81%) |
Jan 29, 2004 | 5.300 | 5.300 | 4.750 | 4.940 | 395,700 | -0.36(-6.79%) |
Jan 28, 2004 | 5.380 | 5.620 | 5.160 | 5.300 | 177,800 | +0.01(+0.19%) |
Jan 27, 2004 | 5.180 | 5.310 | 5.160 | 5.290 | 125,900 | +0.27(+5.38%) |
Jan 26, 2004 | 5.170 | 5.200 | 5.010 | 5.020 | 128,500 | -0.21(-4.02%) |
Jan 23, 2004 | 5.390 | 5.400 | 5.060 | 5.230 | 178,300 | -0.16(-2.97%) |
Jan 22, 2004 | 5.500 | 5.550 | 5.360 | 5.390 | 139,200 | -0.10(-1.82%) |
Jan 21, 2004 | 5.420 | 5.560 | 5.250 | 5.490 | 121,900 | +0.08(+1.48%) |
Jan 20, 2004 | 5.300 | 5.460 | 5.150 | 5.410 | 312,600 | +0.13(+2.46%) |
Jan 16, 2004 | 5.150 | 5.280 | 4.950 | 5.280 | 314,900 | +0.18(+3.53%) |
Jan 15, 2004 | 5.150 | 5.240 | 4.920 | 5.100 | 248,700 | -0.15(-2.86%) |
Jan 14, 2004 | 5.600 | 5.600 | 5.170 | 5.250 | 319,000 | -0.41(-7.24%) |
Jan 13, 2004 | 5.750 | 6.000 | 5.660 | 5.660 | 151,200 | -0.14(-2.41%) |
Jan 12, 2004 | 6.060 | 6.060 | 5.730 | 5.800 | 175,400 | -0.27(-4.45%) |
Jan 09, 2004 | 6.000 | 6.120 | 5.900 | 6.070 | 172,400 | +0.12(+2.02%) |
Jan 08, 2004 | 5.500 | 6.150 | 5.410 | 5.950 | 365,800 | +0.50(+9.17%) |
Jan 07, 2004 | 5.350 | 5.450 | 5.250 | 5.450 | 125,200 | +0.05(+0.93%) |
Jan 06, 2004 | 5.300 | 5.420 | 5.150 | 5.400 | 195,100 | +0.10(+1.89%) |
Jan 05, 2004 | 5.100 | 5.360 | 5.100 | 5.300 | 269,200 | +0.21(+4.13%) |
Jan 02, 2004 | 5.020 | 5.100 | 4.980 | 5.090 | 69,500 | +0.11(+2.21%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.950 | 4.980 | 73,800 | -0.04(-0.80%) |
Dec 30, 2003 | 5.150 | 5.200 | 4.980 | 5.020 | 509,100 | -0.13(-2.52%) |
Dec 29, 2003 | 4.980 | 5.150 | 4.960 | 5.150 | 243,700 | +0.17(+3.41%) |
Dec 26, 2003 | 4.900 | 4.980 | 4.900 | 4.980 | 44,200 | +0.04(+0.81%) |
Dec 24, 2003 | 4.780 | 4.940 | 4.750 | 4.940 | 43,400 | +0.18(+3.78%) |
Dec 23, 2003 | 4.570 | 4.950 | 4.550 | 4.760 | 84,900 | +0.15(+3.25%) |
Dec 22, 2003 | 4.570 | 4.720 | 4.470 | 4.610 | 91,000 | +0.02(+0.44%) |
Dec 19, 2003 | 4.570 | 4.640 | 4.480 | 4.590 | 88,800 | +0.04(+0.88%) |
Dec 18, 2003 | 4.550 | 4.600 | 4.500 | 4.550 | 73,800 | -0.07(-1.52%) |
Dec 17, 2003 | 4.600 | 4.620 | 4.460 | 4.620 | 246,100 | +0.03(+0.65%) |
Dec 16, 2003 | 4.650 | 4.700 | 4.530 | 4.590 | 87,200 | -0.13(-2.75%) |
Dec 15, 2003 | 4.650 | 4.820 | 4.650 | 4.720 | 198,500 | +0.02(+0.43%) |
Dec 12, 2003 | 4.560 | 4.740 | 4.450 | 4.700 | 191,300 | +0.30(+6.82%) |
Dec 11, 2003 | 4.500 | 4.500 | 4.000 | 4.400 | 356,100 | -0.23(-4.97%) |
Dec 10, 2003 | 4.950 | 4.950 | 4.510 | 4.630 | 253,500 | -0.32(-6.46%) |
Dec 09, 2003 | 5.190 | 5.190 | 4.950 | 4.950 | 138,900 | -0.24(-4.62%) |
Dec 08, 2003 | 5.080 | 5.190 | 5.050 | 5.190 | 286,900 | +0.19(+3.80%) |
Dec 05, 2003 | 5.080 | 5.080 | 4.970 | 5.000 | 240,800 | -0.08(-1.57%) |
Dec 04, 2003 | 5.160 | 5.180 | 5.010 | 5.080 | 184,000 | -0.08(-1.55%) |
Dec 03, 2003 | 5.180 | 5.240 | 5.080 | 5.160 | 234,200 | +0.09(+1.78%) |