Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.375 | 5.559 | 5.285 | 5.362 | 619,015 | -0.10(-1.78%) |
Jan 29, 2004 | 5.750 | 5.834 | 5.023 | 5.459 | 1,593,971 | -0.37(-6.32%) |
Jan 28, 2004 | 6.082 | 6.098 | 5.817 | 5.827 | 1,514,541 | -0.29(-4.71%) |
Jan 27, 2004 | 6.162 | 6.209 | 6.078 | 6.115 | 480,162 | -0.06(-1.03%) |
Jan 26, 2004 | 6.269 | 6.269 | 5.737 | 6.179 | 1,887,802 | -0.52(-7.70%) |
Jan 23, 2004 | 6.614 | 6.698 | 6.581 | 6.694 | 748,013 | +0.13(+1.94%) |
Jan 22, 2004 | 6.644 | 6.664 | 6.567 | 6.567 | 851,033 | -0.09(-1.41%) |
Jan 21, 2004 | 6.524 | 6.698 | 6.497 | 6.661 | 1,005,712 | +0.19(+3.00%) |
Jan 20, 2004 | 6.296 | 6.614 | 6.262 | 6.467 | 1,023,032 | +0.32(+5.23%) |
Jan 16, 2004 | 6.162 | 6.363 | 6.128 | 6.145 | 1,202,495 | +0.05(+0.77%) |
Jan 15, 2004 | 5.861 | 6.135 | 5.814 | 6.098 | 1,379,570 | +0.30(+5.26%) |
Jan 14, 2004 | 5.445 | 5.857 | 5.445 | 5.794 | 1,459,000 | +0.35(+6.46%) |
Jan 13, 2004 | 5.345 | 5.475 | 5.341 | 5.442 | 273,525 | +0.10(+1.82%) |
Jan 12, 2004 | 5.325 | 5.429 | 5.301 | 5.345 | 240,379 | +0.00(+0.06%) |
Jan 09, 2004 | 5.355 | 5.398 | 5.274 | 5.341 | 307,268 | -0.01(-0.19%) |
Jan 08, 2004 | 5.224 | 5.318 | 5.224 | 5.351 | 294,726 | +0.13(+2.44%) |
Jan 07, 2004 | 5.241 | 5.254 | 5.127 | 5.224 | 228,435 | +0.08(+1.63%) |
Jan 06, 2004 | 5.254 | 5.254 | 5.124 | 5.141 | 324,885 | -0.10(-1.92%) |
Jan 05, 2004 | 5.157 | 5.274 | 5.157 | 5.241 | 530,627 | +0.15(+2.96%) |
Jan 02, 2004 | 5.074 | 5.171 | 5.023 | 5.090 | 251,129 | +0.05(+1.00%) |
Dec 31, 2003 | 5.023 | 5.107 | 4.960 | 5.040 | 125,116 | +0.05(+1.01%) |
Dec 30, 2003 | 4.973 | 5.027 | 4.940 | 4.990 | 167,817 | +0.05(+1.02%) |
Dec 29, 2003 | 5.020 | 5.124 | 4.997 | 4.940 | 408,496 | -0.08(-1.60%) |
Dec 26, 2003 | 4.940 | 5.023 | 4.893 | 5.020 | 88,985 | +0.12(+2.53%) |
Dec 24, 2003 | 4.940 | 4.963 | 4.889 | 4.896 | 98,839 | -0.03(-0.54%) |
Dec 23, 2003 | 4.923 | 4.973 | 4.873 | 4.923 | 295,920 | +0.00(+0.00%) |
Dec 22, 2003 | 5.017 | 5.020 | 4.943 | 4.923 | 320,108 | -0.07(-1.34%) |
Dec 19, 2003 | 4.943 | 5.020 | 4.940 | 4.990 | 540,779 | +0.05(+0.95%) |
Dec 18, 2003 | 4.960 | 5.003 | 4.923 | 4.943 | 358,330 | +0.00(+0.07%) |
Dec 17, 2003 | 4.856 | 4.940 | 4.856 | 4.940 | 266,657 | +0.08(+1.58%) |
Dec 16, 2003 | 4.883 | 4.923 | 4.883 | 4.863 | 283,379 | +0.02(+0.48%) |
Dec 15, 2003 | 5.010 | 5.010 | 4.796 | 4.839 | 405,211 | -0.14(-2.76%) |
Dec 12, 2003 | 4.936 | 5.000 | 4.933 | 4.976 | 227,240 | +0.04(+0.75%) |
Dec 11, 2003 | 4.873 | 4.950 | 4.859 | 4.940 | 358,927 | +0.05(+1.03%) |
Dec 10, 2003 | 4.792 | 4.953 | 4.792 | 4.889 | 318,615 | +0.09(+1.81%) |
Dec 09, 2003 | 4.789 | 4.853 | 4.722 | 4.802 | 250,233 | +0.05(+0.99%) |
Dec 08, 2003 | 4.732 | 4.732 | 4.722 | 4.755 | 264,567 | +0.06(+1.36%) |
Dec 05, 2003 | 4.688 | 4.725 | 4.672 | 4.692 | 146,616 | +0.02(+0.43%) |
Dec 04, 2003 | 4.685 | 4.735 | 4.655 | 4.672 | 223,956 | +0.02(+0.50%) |
Dec 03, 2003 | 4.688 | 4.688 | 4.605 | 4.648 | 163,637 | +0.03(+0.58%) |
Dec 02, 2003 | 4.571 | 4.658 | 4.571 | 4.621 | 232,317 | +0.10(+2.15%) |
Dec 01, 2003 | 4.441 | 4.601 | 4.441 | 4.524 | 274,719 | +0.12(+2.74%) |
Nov 28, 2003 | 4.487 | 4.501 | 4.387 | 4.404 | 162,442 | -0.07(-1.65%) |
Nov 26, 2003 | 4.464 | 4.481 | 4.390 | 4.477 | 227,539 | +0.01(+0.30%) |
Nov 25, 2003 | 4.421 | 4.437 | 4.404 | 4.464 | 199,470 | +0.06(+1.37%) |
Nov 24, 2003 | 4.370 | 4.387 | 4.357 | 4.404 | 105,110 | +0.05(+1.08%) |
Nov 21, 2003 | 4.370 | 4.370 | 4.354 | 4.357 | 140,345 | -0.01(-0.15%) |
Nov 20, 2003 | 4.354 | 4.407 | 4.323 | 4.364 | 130,790 | -0.01(-0.23%) |
Nov 19, 2003 | 4.454 | 4.471 | 4.370 | 4.374 | 203,650 | -0.05(-1.14%) |
Nov 18, 2003 | 4.367 | 4.451 | 4.367 | 4.424 | 237,990 | +0.06(+1.46%) |
Nov 17, 2003 | 4.350 | 4.394 | 4.323 | 4.360 | 259,490 | +0.04(+0.93%) |
Nov 14, 2003 | 4.317 | 4.320 | 4.293 | 4.320 | 100,929 | +0.00(+0.08%) |
Nov 13, 2003 | 4.290 | 4.337 | 4.253 | 4.317 | 161,547 | +0.06(+1.34%) |
Nov 12, 2003 | 4.287 | 4.287 | 4.206 | 4.260 | 116,457 | -0.01(-0.31%) |
Nov 11, 2003 | 4.266 | 4.300 | 4.253 | 4.273 | 129,894 | -0.00(-0.08%) |
Nov 10, 2003 | 4.337 | 4.337 | 4.256 | 4.277 | 94,658 | -0.04(-0.93%) |
Nov 07, 2003 | 4.354 | 4.354 | 4.277 | 4.317 | 127,505 | +0.02(+0.39%) |
Nov 06, 2003 | 4.320 | 4.320 | 4.290 | 4.300 | 67,485 | -0.01(-0.23%) |
Nov 05, 2003 | 4.119 | 4.320 | 4.273 | 4.310 | 92,867 | +0.01(+0.16%) |
Nov 04, 2003 | 4.119 | 4.303 | 4.119 | 4.303 | 196,681 | +0.18(+4.47%) |