Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.359 | 5.543 | 5.269 | 5.346 | 620,866 | -0.10(-1.78%) |
Jan 29, 2004 | 5.733 | 5.816 | 5.008 | 5.442 | 1,598,738 | -0.37(-6.32%) |
Jan 28, 2004 | 6.063 | 6.080 | 5.800 | 5.810 | 1,519,070 | -0.29(-4.71%) |
Jan 27, 2004 | 6.144 | 6.190 | 6.060 | 6.097 | 481,598 | -0.06(-1.03%) |
Jan 26, 2004 | 6.250 | 6.250 | 5.720 | 6.160 | 1,893,447 | -0.51(-7.70%) |
Jan 23, 2004 | 6.594 | 6.678 | 6.561 | 6.674 | 750,250 | +0.13(+1.94%) |
Jan 22, 2004 | 6.624 | 6.644 | 6.548 | 6.548 | 853,578 | -0.09(-1.41%) |
Jan 21, 2004 | 6.504 | 6.678 | 6.477 | 6.641 | 1,008,720 | +0.19(+3.00%) |
Jan 20, 2004 | 6.277 | 6.594 | 6.244 | 6.447 | 1,026,091 | +0.32(+5.23%) |
Jan 16, 2004 | 6.144 | 6.344 | 6.110 | 6.127 | 1,206,091 | +0.05(+0.77%) |
Jan 15, 2004 | 5.843 | 6.117 | 5.796 | 6.080 | 1,383,696 | +0.30(+5.26%) |
Jan 14, 2004 | 5.429 | 5.840 | 5.429 | 5.776 | 1,463,363 | +0.35(+6.46%) |
Jan 13, 2004 | 5.329 | 5.459 | 5.326 | 5.426 | 274,343 | +0.10(+1.82%) |
Jan 12, 2004 | 5.309 | 5.412 | 5.285 | 5.329 | 241,098 | +0.00(+0.06%) |
Jan 09, 2004 | 5.339 | 5.382 | 5.259 | 5.326 | 308,186 | -0.01(-0.19%) |
Jan 08, 2004 | 5.209 | 5.302 | 5.209 | 5.336 | 295,607 | +0.13(+2.44%) |
Jan 07, 2004 | 5.225 | 5.239 | 5.112 | 5.209 | 229,118 | +0.08(+1.63%) |
Jan 06, 2004 | 5.239 | 5.239 | 5.108 | 5.125 | 325,857 | -0.10(-1.92%) |
Jan 05, 2004 | 5.142 | 5.259 | 5.142 | 5.225 | 532,213 | +0.15(+2.96%) |
Jan 02, 2004 | 5.058 | 5.155 | 5.008 | 5.075 | 251,880 | +0.05(+1.00%) |
Dec 31, 2003 | 5.008 | 5.092 | 4.945 | 5.025 | 125,491 | +0.05(+1.01%) |
Dec 30, 2003 | 4.958 | 5.012 | 4.925 | 4.975 | 168,319 | +0.05(+1.02%) |
Dec 29, 2003 | 5.005 | 5.108 | 4.982 | 4.925 | 409,717 | -0.08(-1.60%) |
Dec 26, 2003 | 4.925 | 5.008 | 4.878 | 5.005 | 89,251 | +0.12(+2.53%) |
Dec 24, 2003 | 4.925 | 4.948 | 4.875 | 4.881 | 99,134 | -0.03(-0.54%) |
Dec 23, 2003 | 4.908 | 4.958 | 4.858 | 4.908 | 296,805 | +0.00(+0.00%) |
Dec 22, 2003 | 5.002 | 5.005 | 4.928 | 4.908 | 321,065 | -0.07(-1.34%) |
Dec 19, 2003 | 4.928 | 5.005 | 4.925 | 4.975 | 542,396 | +0.05(+0.95%) |
Dec 18, 2003 | 4.945 | 4.988 | 4.908 | 4.928 | 359,401 | +0.00(+0.07%) |
Dec 17, 2003 | 4.841 | 4.925 | 4.841 | 4.925 | 267,454 | +0.08(+1.58%) |
Dec 16, 2003 | 4.868 | 4.908 | 4.868 | 4.848 | 284,226 | +0.02(+0.48%) |
Dec 15, 2003 | 4.995 | 4.995 | 4.781 | 4.825 | 406,423 | -0.14(-2.76%) |
Dec 12, 2003 | 4.922 | 4.985 | 4.918 | 4.962 | 227,920 | +0.04(+0.75%) |
Dec 11, 2003 | 4.858 | 4.935 | 4.845 | 4.925 | 360,000 | +0.05(+1.03%) |
Dec 10, 2003 | 4.778 | 4.938 | 4.778 | 4.875 | 319,567 | +0.09(+1.81%) |
Dec 09, 2003 | 4.775 | 4.838 | 4.708 | 4.788 | 250,982 | +0.05(+0.99%) |
Dec 08, 2003 | 4.718 | 4.718 | 4.708 | 4.741 | 265,358 | +0.06(+1.36%) |
Dec 05, 2003 | 4.674 | 4.711 | 4.658 | 4.678 | 147,055 | +0.02(+0.43%) |
Dec 04, 2003 | 4.671 | 4.721 | 4.641 | 4.658 | 224,626 | +0.02(+0.50%) |
Dec 03, 2003 | 4.674 | 4.674 | 4.591 | 4.634 | 164,126 | +0.03(+0.58%) |
Dec 02, 2003 | 4.558 | 4.644 | 4.558 | 4.608 | 233,012 | +0.10(+2.15%) |
Dec 01, 2003 | 4.427 | 4.588 | 4.427 | 4.511 | 275,541 | +0.12(+2.74%) |
Nov 28, 2003 | 4.474 | 4.487 | 4.374 | 4.391 | 162,928 | -0.07(-1.65%) |
Nov 26, 2003 | 4.451 | 4.467 | 4.377 | 4.464 | 228,220 | +0.01(+0.30%) |
Nov 25, 2003 | 4.407 | 4.424 | 4.391 | 4.451 | 200,066 | +0.06(+1.37%) |
Nov 24, 2003 | 4.357 | 4.374 | 4.344 | 4.391 | 105,424 | +0.05(+1.08%) |
Nov 21, 2003 | 4.357 | 4.357 | 4.341 | 4.344 | 140,765 | -0.01(-0.15%) |
Nov 20, 2003 | 4.341 | 4.394 | 4.311 | 4.351 | 131,181 | -0.01(-0.23%) |
Nov 19, 2003 | 4.441 | 4.457 | 4.357 | 4.361 | 204,259 | -0.05(-1.14%) |
Nov 18, 2003 | 4.354 | 4.437 | 4.354 | 4.411 | 238,702 | +0.06(+1.46%) |
Nov 17, 2003 | 4.337 | 4.381 | 4.311 | 4.347 | 260,266 | +0.04(+0.93%) |
Nov 14, 2003 | 4.304 | 4.307 | 4.280 | 4.307 | 101,231 | +0.00(+0.08%) |
Nov 13, 2003 | 4.277 | 4.324 | 4.240 | 4.304 | 162,030 | +0.06(+1.34%) |
Nov 12, 2003 | 4.274 | 4.274 | 4.194 | 4.247 | 116,805 | -0.01(-0.31%) |
Nov 11, 2003 | 4.254 | 4.287 | 4.240 | 4.260 | 130,283 | -0.00(-0.08%) |
Nov 10, 2003 | 4.324 | 4.324 | 4.244 | 4.264 | 94,941 | -0.04(-0.93%) |
Nov 07, 2003 | 4.341 | 4.341 | 4.264 | 4.304 | 127,887 | +0.02(+0.39%) |
Nov 06, 2003 | 4.307 | 4.307 | 4.277 | 4.287 | 67,687 | -0.01(-0.23%) |
Nov 05, 2003 | 4.107 | 4.307 | 4.260 | 4.297 | 93,144 | +0.01(+0.16%) |
Nov 04, 2003 | 4.107 | 4.290 | 4.107 | 4.290 | 197,269 | +0.18(+4.47%) |