Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.800 | 5.800 | 5.423 | 5.472 | 50,795 | -0.34(-5.81%) |
Jan 29, 2004 | 5.800 | 5.809 | 5.587 | 5.809 | 49,140 | +0.10(+1.69%) |
Jan 28, 2004 | 5.800 | 5.809 | 5.664 | 5.713 | 84,211 | -0.08(-1.34%) |
Jan 27, 2004 | 5.993 | 5.993 | 5.703 | 5.790 | 105,729 | -0.14(-2.44%) |
Jan 26, 2004 | 5.829 | 5.945 | 5.751 | 5.935 | 172,353 | +0.09(+1.49%) |
Jan 23, 2004 | 5.838 | 5.993 | 5.703 | 5.848 | 183,423 | -0.02(-0.33%) |
Jan 22, 2004 | 6.235 | 6.380 | 5.838 | 5.867 | 187,871 | -0.59(-9.13%) |
Jan 21, 2004 | 6.496 | 6.534 | 6.090 | 6.457 | 484,059 | +0.00(+0.00%) |
Jan 20, 2004 | 5.916 | 6.486 | 5.916 | 6.457 | 284,083 | +0.52(+8.79%) |
Jan 16, 2004 | 5.887 | 6.080 | 5.751 | 5.935 | 318,637 | -0.06(-0.97%) |
Jan 15, 2004 | 5.384 | 6.090 | 4.978 | 5.993 | 220,492 | +0.55(+10.12%) |
Jan 14, 2004 | 5.365 | 5.548 | 5.239 | 5.442 | 83,977 | +0.14(+2.74%) |
Jan 13, 2004 | 5.365 | 5.374 | 5.191 | 5.297 | 42,245 | -0.07(-1.26%) |
Jan 12, 2004 | 5.142 | 5.384 | 5.142 | 5.365 | 57,155 | +0.15(+2.97%) |
Jan 09, 2004 | 4.930 | 5.210 | 4.930 | 5.210 | 86,124 | +0.19(+3.85%) |
Jan 08, 2004 | 5.026 | 5.035 | 4.881 | 5.017 | 35,762 | +0.05(+0.97%) |
Jan 07, 2004 | 4.853 | 5.046 | 4.852 | 4.968 | 27,390 | +0.06(+1.18%) |
Jan 06, 2004 | 4.843 | 5.123 | 4.843 | 4.910 | 93,315 | -0.11(-2.12%) |
Jan 05, 2004 | 5.075 | 5.084 | 4.804 | 5.017 | 68,072 | +0.02(+0.39%) |
Jan 02, 2004 | 4.446 | 5.075 | 4.437 | 4.997 | 148,766 | +0.60(+13.63%) |
Dec 31, 2003 | 4.504 | 4.504 | 4.330 | 4.398 | 139,352 | +0.03(+0.66%) |
Dec 30, 2003 | 4.330 | 4.563 | 4.330 | 4.369 | 61,179 | +0.01(+0.22%) |
Dec 29, 2003 | 4.340 | 4.524 | 4.301 | 4.359 | 44,107 | -0.14(-3.22%) |
Dec 26, 2003 | 4.398 | 4.514 | 4.379 | 4.504 | 14,929 | +0.18(+4.25%) |
Dec 24, 2003 | 4.456 | 4.490 | 4.321 | 4.321 | 50,859 | -0.05(-1.11%) |
Dec 23, 2003 | 4.543 | 4.572 | 4.369 | 4.369 | 57,266 | -0.12(-2.59%) |
Dec 22, 2003 | 4.292 | 4.736 | 4.263 | 4.485 | 98,472 | +0.15(+3.57%) |
Dec 19, 2003 | 4.659 | 4.678 | 4.292 | 4.330 | 66,778 | -0.00(-0.02%) |
Dec 18, 2003 | 4.408 | 4.533 | 4.330 | 4.331 | 68,795 | -0.13(-3.01%) |
Dec 17, 2003 | 4.533 | 4.533 | 4.408 | 4.466 | 49,584 | -0.15(-3.35%) |
Dec 16, 2003 | 4.640 | 4.717 | 4.427 | 4.620 | 26,861 | +0.16(+3.69%) |
Dec 15, 2003 | 4.620 | 4.717 | 4.437 | 4.456 | 36,803 | -0.14(-3.15%) |
Dec 12, 2003 | 4.678 | 4.678 | 4.446 | 4.601 | 44,837 | -0.02(-0.42%) |
Dec 11, 2003 | 4.456 | 4.736 | 4.427 | 4.620 | 31,315 | +0.16(+3.69%) |
Dec 10, 2003 | 4.630 | 4.630 | 4.437 | 4.456 | 46,342 | -0.06(-1.28%) |
Dec 09, 2003 | 4.582 | 4.727 | 4.475 | 4.514 | 20,340 | -0.06(-1.25%) |
Dec 08, 2003 | 4.562 | 4.736 | 4.524 | 4.571 | 57,685 | -0.00(-0.02%) |
Dec 05, 2003 | 4.823 | 4.823 | 4.591 | 4.572 | 14,081 | -0.21(-4.44%) |
Dec 04, 2003 | 4.582 | 4.785 | 4.553 | 4.785 | 28,557 | +0.23(+5.10%) |
Dec 03, 2003 | 4.819 | 4.920 | 4.553 | 4.553 | 49,578 | -0.27(-5.61%) |
Dec 02, 2003 | 4.823 | 4.997 | 4.688 | 4.823 | 92,621 | +0.05(+1.01%) |
Dec 01, 2003 | 4.785 | 4.823 | 4.649 | 4.775 | 29,486 | -0.04(-0.80%) |
Nov 28, 2003 | 4.814 | 4.823 | 4.640 | 4.814 | 20,294 | +0.03(+0.61%) |
Nov 26, 2003 | 4.485 | 4.785 | 4.398 | 4.785 | 50,731 | +0.33(+7.38%) |
Nov 25, 2003 | 4.408 | 4.727 | 4.379 | 4.456 | 66,465 | +0.01(+0.22%) |
Nov 24, 2003 | 4.765 | 4.823 | 4.404 | 4.446 | 73,441 | -0.10(-2.13%) |
Nov 21, 2003 | 4.582 | 4.640 | 4.495 | 4.543 | 22,265 | -0.04(-0.84%) |
Nov 20, 2003 | 4.533 | 4.785 | 4.533 | 4.582 | 35,118 | -0.11(-2.27%) |
Nov 19, 2003 | 4.591 | 4.736 | 4.446 | 4.688 | 29,824 | +0.09(+1.89%) |
Nov 18, 2003 | 4.698 | 4.823 | 4.572 | 4.601 | 27,911 | +0.04(+0.85%) |
Nov 17, 2003 | 4.572 | 4.640 | 4.495 | 4.562 | 61,230 | -0.32(-6.53%) |
Nov 14, 2003 | 4.601 | 4.881 | 4.591 | 4.881 | 61,514 | +0.27(+5.87%) |
Nov 13, 2003 | 4.930 | 4.978 | 4.582 | 4.611 | 74,595 | -0.31(-6.29%) |
Nov 12, 2003 | 4.756 | 4.920 | 4.736 | 4.920 | 20,267 | +0.23(+4.95%) |
Nov 11, 2003 | 4.736 | 4.814 | 4.640 | 4.688 | 47,557 | +0.00(+0.00%) |
Nov 10, 2003 | 4.659 | 4.823 | 4.514 | 4.688 | 51,706 | +0.01(+0.21%) |
Nov 07, 2003 | 4.688 | 4.823 | 4.611 | 4.678 | 107,105 | -0.01(-0.21%) |
Nov 06, 2003 | 5.026 | 5.026 | 4.524 | 4.688 | 227,597 | -0.34(-6.73%) |
Nov 05, 2003 | 5.046 | 5.257 | 4.968 | 5.026 | 87,090 | -0.06(-1.14%) |
Nov 04, 2003 | 5.220 | 5.365 | 4.978 | 5.084 | 61,502 | +0.09(+1.74%) |