Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.804 | 5.804 | 5.427 | 5.476 | 50,760 | -0.34(-5.81%) |
Jan 29, 2004 | 5.804 | 5.813 | 5.591 | 5.813 | 49,106 | +0.10(+1.69%) |
Jan 28, 2004 | 5.804 | 5.813 | 5.668 | 5.717 | 84,152 | -0.08(-1.34%) |
Jan 27, 2004 | 5.997 | 5.997 | 5.707 | 5.794 | 105,655 | -0.15(-2.44%) |
Jan 26, 2004 | 5.833 | 5.949 | 5.755 | 5.939 | 172,233 | +0.09(+1.49%) |
Jan 23, 2004 | 5.842 | 5.997 | 5.707 | 5.852 | 183,295 | -0.02(-0.33%) |
Jan 22, 2004 | 6.239 | 6.384 | 5.842 | 5.871 | 187,740 | -0.59(-9.13%) |
Jan 21, 2004 | 6.500 | 6.539 | 6.094 | 6.462 | 483,721 | +0.00(+0.00%) |
Jan 20, 2004 | 5.920 | 6.491 | 5.920 | 6.462 | 283,885 | +0.52(+8.79%) |
Jan 16, 2004 | 5.891 | 6.084 | 5.755 | 5.939 | 318,414 | -0.06(-0.97%) |
Jan 15, 2004 | 5.388 | 6.094 | 4.982 | 5.997 | 220,338 | +0.55(+10.12%) |
Jan 14, 2004 | 5.368 | 5.552 | 5.243 | 5.446 | 83,918 | +0.15(+2.74%) |
Jan 13, 2004 | 5.368 | 5.378 | 5.194 | 5.301 | 42,215 | -0.07(-1.26%) |
Jan 12, 2004 | 5.146 | 5.388 | 5.146 | 5.368 | 57,115 | +0.15(+2.97%) |
Jan 09, 2004 | 4.933 | 5.214 | 4.933 | 5.214 | 86,063 | +0.19(+3.85%) |
Jan 08, 2004 | 5.030 | 5.039 | 4.885 | 5.020 | 35,737 | +0.05(+0.97%) |
Jan 07, 2004 | 4.857 | 5.049 | 4.856 | 4.972 | 27,371 | +0.06(+1.18%) |
Jan 06, 2004 | 4.846 | 5.127 | 4.846 | 4.914 | 93,249 | -0.11(-2.12%) |
Jan 05, 2004 | 5.078 | 5.088 | 4.807 | 5.020 | 68,024 | +0.02(+0.39%) |
Jan 02, 2004 | 4.450 | 5.078 | 4.440 | 5.001 | 148,662 | +0.60(+13.63%) |
Dec 31, 2003 | 4.508 | 4.508 | 4.333 | 4.401 | 139,254 | +0.03(+0.66%) |
Dec 30, 2003 | 4.333 | 4.567 | 4.333 | 4.372 | 61,136 | +0.01(+0.22%) |
Dec 29, 2003 | 4.343 | 4.527 | 4.304 | 4.362 | 44,076 | -0.15(-3.22%) |
Dec 26, 2003 | 4.401 | 4.517 | 4.382 | 4.508 | 14,918 | +0.18(+4.25%) |
Dec 24, 2003 | 4.459 | 4.493 | 4.324 | 4.324 | 50,824 | -0.05(-1.11%) |
Dec 23, 2003 | 4.546 | 4.575 | 4.372 | 4.372 | 57,226 | -0.12(-2.59%) |
Dec 22, 2003 | 4.295 | 4.740 | 4.266 | 4.488 | 98,403 | +0.15(+3.57%) |
Dec 19, 2003 | 4.662 | 4.682 | 4.295 | 4.333 | 66,731 | -0.00(-0.02%) |
Dec 18, 2003 | 4.411 | 4.537 | 4.333 | 4.334 | 68,747 | -0.13(-3.01%) |
Dec 17, 2003 | 4.537 | 4.537 | 4.411 | 4.469 | 49,549 | -0.15(-3.35%) |
Dec 16, 2003 | 4.643 | 4.720 | 4.430 | 4.624 | 26,842 | +0.16(+3.69%) |
Dec 15, 2003 | 4.624 | 4.720 | 4.440 | 4.459 | 36,777 | -0.15(-3.15%) |
Dec 12, 2003 | 4.682 | 4.682 | 4.450 | 4.604 | 44,806 | -0.02(-0.42%) |
Dec 11, 2003 | 4.459 | 4.740 | 4.430 | 4.624 | 31,293 | +0.16(+3.69%) |
Dec 10, 2003 | 4.633 | 4.633 | 4.440 | 4.459 | 46,309 | -0.06(-1.28%) |
Dec 09, 2003 | 4.585 | 4.730 | 4.479 | 4.517 | 20,325 | -0.06(-1.25%) |
Dec 08, 2003 | 4.566 | 4.740 | 4.527 | 4.574 | 57,645 | -0.00(-0.02%) |
Dec 05, 2003 | 4.827 | 4.827 | 4.595 | 4.575 | 14,071 | -0.21(-4.44%) |
Dec 04, 2003 | 4.585 | 4.788 | 4.556 | 4.788 | 28,537 | +0.23(+5.10%) |
Dec 03, 2003 | 4.822 | 4.924 | 4.556 | 4.556 | 49,543 | -0.27(-5.61%) |
Dec 02, 2003 | 4.827 | 5.001 | 4.691 | 4.827 | 92,556 | +0.05(+1.01%) |
Dec 01, 2003 | 4.788 | 4.827 | 4.653 | 4.778 | 29,465 | -0.04(-0.80%) |
Nov 28, 2003 | 4.817 | 4.827 | 4.643 | 4.817 | 20,280 | +0.03(+0.61%) |
Nov 26, 2003 | 4.488 | 4.788 | 4.401 | 4.788 | 50,696 | +0.33(+7.38%) |
Nov 25, 2003 | 4.411 | 4.730 | 4.382 | 4.459 | 66,419 | +0.01(+0.22%) |
Nov 24, 2003 | 4.769 | 4.827 | 4.407 | 4.450 | 73,390 | -0.10(-2.13%) |
Nov 21, 2003 | 4.585 | 4.643 | 4.498 | 4.546 | 22,249 | -0.04(-0.84%) |
Nov 20, 2003 | 4.537 | 4.788 | 4.537 | 4.585 | 35,093 | -0.11(-2.27%) |
Nov 19, 2003 | 4.595 | 4.740 | 4.450 | 4.691 | 29,803 | +0.09(+1.89%) |
Nov 18, 2003 | 4.701 | 4.827 | 4.575 | 4.604 | 27,892 | +0.04(+0.85%) |
Nov 17, 2003 | 4.575 | 4.643 | 4.498 | 4.566 | 61,187 | -0.32(-6.53%) |
Nov 14, 2003 | 4.604 | 4.885 | 4.595 | 4.885 | 61,471 | +0.27(+5.87%) |
Nov 13, 2003 | 4.933 | 4.982 | 4.585 | 4.614 | 74,543 | -0.31(-6.29%) |
Nov 12, 2003 | 4.759 | 4.924 | 4.740 | 4.924 | 20,253 | +0.23(+4.95%) |
Nov 11, 2003 | 4.740 | 4.817 | 4.643 | 4.691 | 47,524 | +0.00(+0.00%) |
Nov 10, 2003 | 4.662 | 4.827 | 4.517 | 4.691 | 51,669 | +0.01(+0.21%) |
Nov 07, 2003 | 4.691 | 4.827 | 4.614 | 4.682 | 107,030 | -0.01(-0.21%) |
Nov 06, 2003 | 5.030 | 5.030 | 4.527 | 4.691 | 227,437 | -0.34(-6.73%) |
Nov 05, 2003 | 5.049 | 5.261 | 4.972 | 5.030 | 87,029 | -0.06(-1.14%) |
Nov 04, 2003 | 5.223 | 5.368 | 4.982 | 5.088 | 61,459 | +0.09(+1.74%) |