Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.385 | 5.423 | 5.346 | 5.385 | 62,140 | +0.04(+0.72%) |
Jan 29, 2004 | 5.231 | 5.385 | 5.231 | 5.346 | 30,290 | +0.19(+3.73%) |
Jan 28, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 32,630 | +0.04(+0.75%) |
Jan 27, 2004 | 5.100 | 5.231 | 5.038 | 5.115 | 37,960 | +0.08(+1.53%) |
Jan 26, 2004 | 5.054 | 5.054 | 5.023 | 5.038 | 26,000 | +0.00(+0.00%) |
Jan 23, 2004 | 5.038 | 5.092 | 5.000 | 5.038 | 10,270 | +0.04(+0.77%) |
Jan 22, 2004 | 4.923 | 5.000 | 4.923 | 5.000 | 24,050 | +0.08(+1.56%) |
Jan 21, 2004 | 4.969 | 5.000 | 4.923 | 4.923 | 45,110 | -0.04(-0.78%) |
Jan 20, 2004 | 5.000 | 5.000 | 4.962 | 4.962 | 5,460 | -0.04(-0.77%) |
Jan 16, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 8,710 | +0.00(+0.00%) |
Jan 15, 2004 | 5.031 | 5.038 | 4.962 | 5.000 | 19,370 | -0.04(-0.76%) |
Jan 14, 2004 | 4.800 | 5.077 | 4.800 | 5.038 | 27,690 | +0.31(+6.50%) |
Jan 13, 2004 | 4.708 | 4.731 | 4.654 | 4.731 | 27,560 | +0.08(+1.65%) |
Jan 12, 2004 | 4.654 | 4.654 | 4.654 | 4.654 | 6,370 | +0.00(+0.00%) |
Jan 09, 2004 | 4.692 | 4.731 | 4.654 | 4.654 | 14,560 | +0.02(+0.33%) |
Jan 08, 2004 | 4.692 | 4.692 | 4.615 | 4.638 | 11,830 | +0.02(+0.50%) |
Jan 07, 2004 | 4.615 | 4.615 | 4.615 | 4.615 | 61,750 | -0.19(-4.00%) |
Jan 06, 2004 | 4.808 | 4.831 | 4.615 | 4.808 | 72,800 | +0.04(+0.81%) |
Jan 05, 2004 | 4.662 | 4.769 | 4.615 | 4.769 | 15,990 | +0.02(+0.32%) |
Jan 02, 2004 | 4.862 | 4.862 | 4.638 | 4.754 | 41,340 | -0.15(-3.13%) |
Dec 31, 2003 | 4.885 | 4.923 | 4.769 | 4.908 | 17,550 | +0.06(+1.27%) |
Dec 30, 2003 | 4.808 | 4.846 | 4.708 | 4.846 | 7,800 | +0.04(+0.80%) |
Dec 29, 2003 | 4.908 | 4.908 | 4.792 | 4.808 | 21,060 | +0.00(+0.00%) |
Dec 26, 2003 | 4.692 | 4.808 | 4.692 | 4.808 | 2,730 | +0.04(+0.81%) |
Dec 24, 2003 | 4.769 | 4.808 | 4.731 | 4.769 | 11,570 | +0.04(+0.81%) |
Dec 23, 2003 | 4.923 | 4.923 | 4.654 | 4.731 | 37,830 | -0.14(-2.84%) |
Dec 22, 2003 | 4.869 | 4.869 | 4.869 | 4.869 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.846 | 4.869 | 4.846 | 4.869 | 53,170 | -0.09(-1.86%) |
Dec 18, 2003 | 4.846 | 4.962 | 4.846 | 4.962 | 19,760 | +0.07(+1.42%) |
Dec 17, 2003 | 4.892 | 4.892 | 4.892 | 4.892 | 5,720 | +0.08(+1.76%) |
Dec 16, 2003 | 4.708 | 4.808 | 4.708 | 4.808 | 7,800 | +0.08(+1.63%) |