Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 5.418 | 5.451 | 5.401 | 5.442 | 3,538 | -0.02(-0.45%) |
Jan 27, 2004 | 5.500 | 5.500 | 5.467 | 5.467 | 5,490 | +0.08(+1.51%) |
Jan 26, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 5.369 | 5.615 | 5.369 | 5.386 | 13,176 | -0.02(-0.44%) |
Jan 22, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 5.434 | 5.434 | 5.410 | 5.410 | 1,464 | -0.15(-2.65%) |
Jan 20, 2004 | 5.492 | 5.557 | 5.483 | 5.557 | 7,442 | +0.03(+0.59%) |
Jan 16, 2004 | 5.524 | 5.524 | 5.418 | 5.524 | 3,172 | +0.11(+1.97%) |
Jan 15, 2004 | 5.492 | 5.533 | 5.410 | 5.418 | 8,284 | +0.01(+0.15%) |
Jan 14, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 2,235 | -0.04(-0.75%) |
Jan 13, 2004 | 5.393 | 5.459 | 5.393 | 5.451 | 5,368 | +0.02(+0.45%) |
Jan 12, 2004 | 5.492 | 5.574 | 5.426 | 5.426 | 7,960 | -0.07(-1.19%) |
Jan 09, 2004 | 5.492 | 5.565 | 5.492 | 5.492 | 115,766 | +0.05(+0.90%) |
Jan 08, 2004 | 5.442 | 5.533 | 5.442 | 5.442 | 2,985 | -0.21(-3.77%) |
Jan 07, 2004 | 5.541 | 5.656 | 5.344 | 5.656 | 3,388 | +0.00(+0.00%) |
Jan 06, 2004 | 5.656 | 5.656 | 5.656 | 5.656 | 244 | +0.08(+1.47%) |
Jan 05, 2004 | 5.500 | 5.574 | 5.492 | 5.574 | 1,098 | -0.10(-1.73%) |
Dec 31, 2003 | 5.557 | 5.672 | 5.410 | 5.672 | 5,612 | +0.05(+0.95%) |
Dec 30, 2003 | 5.713 | 5.713 | 5.586 | 5.619 | 24,791 | +0.06(+1.11%) |
Dec 29, 2003 | 5.656 | 5.697 | 5.533 | 5.557 | 13,581 | -0.09(-1.60%) |
Dec 26, 2003 | 5.451 | 5.647 | 5.451 | 5.647 | 2,257 | +0.00(+0.00%) |
Dec 24, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 2,440 | +0.10(+1.77%) |
Dec 23, 2003 | 5.549 | 5.557 | 5.549 | 5.549 | 8,776 | -0.07(-1.18%) |
Dec 22, 2003 | 5.533 | 5.615 | 5.533 | 5.615 | 2,330 | +0.11(+1.95%) |
Dec 19, 2003 | 5.508 | 5.508 | 5.508 | 5.508 | 122 | -0.12(-2.18%) |
Dec 18, 2003 | 5.656 | 5.656 | 5.508 | 5.631 | 14,519 | -0.02(-0.29%) |
Dec 17, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 5.615 | 5.656 | 5.598 | 5.647 | 9,638 | -0.08(-1.43%) |
Dec 12, 2003 | 5.615 | 5.729 | 5.615 | 5.729 | 3,721 | +0.11(+2.04%) |
Dec 11, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 5.729 | 5.729 | 5.615 | 5.615 | 884 | +0.00(+0.00%) |
Dec 09, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 1,342 | +0.00(+0.00%) |
Dec 08, 2003 | 5.762 | 5.779 | 5.615 | 5.615 | 3,904 | -0.08(-1.44%) |
Dec 05, 2003 | 5.698 | 5.698 | 5.698 | 5.697 | 122 | +0.06(+1.02%) |
Dec 04, 2003 | 5.639 | 5.639 | 5.639 | 5.639 | 732 | -0.18(-3.10%) |
Dec 03, 2003 | 5.819 | 5.819 | 5.819 | 5.819 | 732 | +0.01(+0.16%) |
Dec 02, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 122 | +0.20(+3.49%) |
Dec 01, 2003 | 5.615 | 5.901 | 5.615 | 5.615 | 5,978 | +0.00(+0.00%) |
Nov 28, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 366 | -0.30(-5.12%) |
Nov 26, 2003 | 5.918 | 5.918 | 5.918 | 5.918 | 4,270 | +0.30(+5.40%) |
Nov 25, 2003 | 5.852 | 6.131 | 5.615 | 5.615 | 8,216 | -0.25(-4.33%) |
Nov 24, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 366 | +0.21(+3.77%) |
Nov 21, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.393 | 6.393 | 5.574 | 5.656 | 28,109 | -0.89(-13.53%) |
Nov 19, 2003 | 6.394 | 6.565 | 6.393 | 6.541 | 22,386 | +0.00(+0.00%) |
Nov 18, 2003 | 5.434 | 7.000 | 5.434 | 6.541 | 14,286 | +1.01(+18.22%) |
Nov 17, 2003 | 5.705 | 5.705 | 5.533 | 5.533 | 1,856 | +0.20(+3.85%) |
Nov 14, 2003 | 5.582 | 5.582 | 5.328 | 5.328 | 854 | +0.06(+1.07%) |
Nov 13, 2003 | 5.328 | 5.549 | 5.156 | 5.271 | 15,256 | +0.12(+2.24%) |
Nov 12, 2003 | 5.328 | 5.328 | 5.156 | 5.156 | 1,989 | +0.03(+0.64%) |
Nov 11, 2003 | 5.049 | 5.131 | 5.049 | 5.123 | 2,582 | +0.12(+2.46%) |
Nov 10, 2003 | 4.926 | 5.049 | 4.836 | 5.000 | 9,668 | +0.18(+3.74%) |
Nov 07, 2003 | 4.820 | 4.918 | 4.811 | 4.820 | 6,173 | -0.02(-0.51%) |
Nov 06, 2003 | 4.811 | 4.844 | 4.721 | 4.844 | 4,636 | +0.19(+4.05%) |
Nov 05, 2003 | 4.811 | 4.811 | 4.656 | 4.656 | 518 | -0.28(-5.65%) |
Nov 04, 2003 | 4.869 | 4.934 | 4.869 | 4.934 | 1,988 | +0.21(+4.51%) |