Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.375 | 5.402 | 5.324 | 5.390 | 17,078 | -0.06(-1.10%) |
Jan 29, 2004 | 5.524 | 5.524 | 5.375 | 5.450 | 20,427 | -0.09(-1.61%) |
Jan 28, 2004 | 5.712 | 5.718 | 5.533 | 5.539 | 21,097 | -0.09(-1.65%) |
Jan 27, 2004 | 5.599 | 5.689 | 5.599 | 5.632 | 48,557 | -0.04(-0.74%) |
Jan 26, 2004 | 5.623 | 5.712 | 5.614 | 5.674 | 79,701 | +0.03(+0.48%) |
Jan 23, 2004 | 5.674 | 5.677 | 5.647 | 5.647 | 3,013 | -0.10(-1.82%) |
Jan 22, 2004 | 5.736 | 5.751 | 5.733 | 5.751 | 7,367 | -0.16(-2.73%) |
Jan 21, 2004 | 5.871 | 5.913 | 5.871 | 5.913 | 1,674 | +0.05(+0.86%) |
Jan 20, 2004 | 5.999 | 5.999 | 5.862 | 5.862 | 11,720 | -0.01(-0.10%) |
Jan 16, 2004 | 5.868 | 5.898 | 5.868 | 5.868 | 69,990 | -0.10(-1.60%) |
Jan 15, 2004 | 5.847 | 5.963 | 5.847 | 5.963 | 1,339 | -0.01(-0.15%) |
Jan 14, 2004 | 6.017 | 6.017 | 5.841 | 5.972 | 66,196 | +0.06(+1.01%) |
Jan 13, 2004 | 5.868 | 5.972 | 5.868 | 5.913 | 161,520 | -0.03(-0.50%) |
Jan 12, 2004 | 5.895 | 5.942 | 5.883 | 5.942 | 18,753 | +0.04(+0.66%) |
Jan 09, 2004 | 5.957 | 5.957 | 5.838 | 5.903 | 7,223 | +0.04(+0.61%) |
Jan 08, 2004 | 5.868 | 5.868 | 5.868 | 5.868 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 5.969 | 5.969 | 5.868 | 5.868 | 11,888 | -0.08(-1.40%) |
Jan 06, 2004 | 5.811 | 5.969 | 5.811 | 5.951 | 39,516 | +0.19(+3.26%) |
Jan 05, 2004 | 5.683 | 5.841 | 5.683 | 5.763 | 32,148 | -0.00(-0.05%) |
Jan 02, 2004 | 5.733 | 5.796 | 5.733 | 5.766 | 3,683 | -0.03(-0.52%) |
Dec 31, 2003 | 5.802 | 5.826 | 5.712 | 5.796 | 16,409 | -0.09(-1.47%) |
Dec 30, 2003 | 5.984 | 5.987 | 5.841 | 5.883 | 17,534 | -0.07(-1.25%) |
Dec 29, 2003 | 5.939 | 5.957 | 5.886 | 5.957 | 32,252 | +0.07(+1.11%) |
Dec 26, 2003 | 5.904 | 5.904 | 5.889 | 5.892 | 13,227 | -0.01(-0.10%) |
Dec 24, 2003 | 5.895 | 5.898 | 5.895 | 5.898 | 6,027 | -0.03(-0.55%) |
Dec 23, 2003 | 5.927 | 5.936 | 5.886 | 5.930 | 25,775 | -0.03(-0.50%) |
Dec 22, 2003 | 5.960 | 5.960 | 5.913 | 5.960 | 11,218 | +0.03(+0.55%) |
Dec 19, 2003 | 5.847 | 5.957 | 5.847 | 5.927 | 14,617 | +0.01(+0.20%) |
Dec 18, 2003 | 5.853 | 5.942 | 5.853 | 5.916 | 48,839 | -0.06(-0.94%) |
Dec 17, 2003 | 5.883 | 5.972 | 5.883 | 5.972 | 41,525 | +0.02(+0.40%) |
Dec 16, 2003 | 5.894 | 5.948 | 5.823 | 5.948 | 55,590 | +0.05(+0.91%) |
Dec 15, 2003 | 5.909 | 5.909 | 5.772 | 5.895 | 9,544 | -0.01(-0.15%) |
Dec 12, 2003 | 5.674 | 5.904 | 5.674 | 5.904 | 22,102 | +0.25(+4.44%) |
Dec 11, 2003 | 5.778 | 5.653 | 5.650 | 5.653 | 11,720 | -0.13(-2.17%) |
Dec 10, 2003 | 5.539 | 5.823 | 5.539 | 5.778 | 62,793 | -0.01(-0.26%) |
Dec 09, 2003 | 5.259 | 5.820 | 5.259 | 5.793 | 42,774 | -0.01(-0.11%) |
Dec 08, 2003 | 5.623 | 5.799 | 5.578 | 5.799 | 114,362 | +0.16(+2.76%) |
Dec 05, 2003 | 5.596 | 5.662 | 5.596 | 5.644 | 13,663 | +0.05(+0.85%) |
Dec 04, 2003 | 5.575 | 5.596 | 5.471 | 5.596 | 29,553 | +0.05(+0.97%) |
Dec 03, 2003 | 5.527 | 5.581 | 5.435 | 5.542 | 67,110 | +0.10(+1.81%) |
Dec 02, 2003 | 5.512 | 5.512 | 5.411 | 5.444 | 46,659 | -0.07(-1.30%) |
Dec 01, 2003 | 5.375 | 5.515 | 5.315 | 5.515 | 48,876 | +0.14(+2.61%) |
Nov 28, 2003 | 5.372 | 5.375 | 5.372 | 5.375 | 5,358 | +0.00(+0.06%) |
Nov 26, 2003 | 5.327 | 5.372 | 5.327 | 5.372 | 41,860 | +0.07(+1.35%) |
Nov 25, 2003 | 5.285 | 5.315 | 5.285 | 5.300 | 30,360 | -0.01(-0.28%) |
Nov 24, 2003 | 5.315 | 5.315 | 5.315 | 5.315 | 669 | -0.01(-0.28%) |
Nov 21, 2003 | 5.330 | 5.330 | 5.271 | 5.330 | 12,725 | +0.00(+0.00%) |
Nov 20, 2003 | 5.330 | 5.330 | 5.330 | 5.330 | 7,367 | +0.00(+0.00%) |
Nov 19, 2003 | 5.285 | 5.330 | 5.285 | 5.330 | 6,697 | +0.04(+0.79%) |
Nov 18, 2003 | 5.229 | 5.288 | 5.229 | 5.288 | 28,883 | +0.00(+0.06%) |
Nov 17, 2003 | 5.285 | 5.315 | 5.285 | 5.285 | 20,762 | -0.04(-0.84%) |
Nov 14, 2003 | 5.327 | 5.330 | 5.274 | 5.330 | 17,413 | +0.03(+0.56%) |
Nov 13, 2003 | 5.259 | 5.315 | 5.226 | 5.300 | 7,327 | +0.03(+0.57%) |
Nov 12, 2003 | 5.259 | 5.360 | 5.232 | 5.271 | 13,217 | +0.04(+0.80%) |
Nov 11, 2003 | 5.300 | 5.339 | 5.229 | 5.229 | 14,604 | -0.05(-1.02%) |
Nov 10, 2003 | 5.369 | 5.369 | 5.091 | 5.282 | 14,955 | -0.05(-0.90%) |
Nov 07, 2003 | 5.315 | 5.333 | 5.226 | 5.330 | 53,473 | +0.03(+0.56%) |
Nov 06, 2003 | 5.300 | 5.372 | 5.241 | 5.300 | 37,238 | +0.01(+0.11%) |
Nov 05, 2003 | 5.372 | 5.372 | 5.226 | 5.294 | 40,065 | +0.07(+1.31%) |
Nov 04, 2003 | 5.241 | 5.300 | 5.226 | 5.226 | 99,794 | -0.02(-0.35%) |