Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.520 | 5.772 | 5.520 | 5.658 | 91,534 | +0.04(+0.78%) |
Jan 29, 2004 | 5.652 | 5.699 | 5.496 | 5.615 | 43,705 | +0.04(+0.65%) |
Jan 28, 2004 | 5.678 | 5.699 | 5.484 | 5.578 | 62,947 | -0.05(-0.97%) |
Jan 27, 2004 | 5.610 | 5.920 | 5.590 | 5.633 | 136,615 | +0.03(+0.45%) |
Jan 26, 2004 | 5.578 | 5.636 | 5.518 | 5.607 | 89,885 | +0.07(+1.18%) |
Jan 23, 2004 | 5.484 | 5.599 | 5.438 | 5.542 | 179,771 | +0.04(+0.70%) |
Jan 22, 2004 | 5.614 | 5.615 | 5.457 | 5.503 | 140,188 | -0.06(-1.09%) |
Jan 21, 2004 | 5.639 | 5.639 | 5.457 | 5.564 | 56,350 | -0.01(-0.26%) |
Jan 20, 2004 | 5.673 | 5.673 | 5.401 | 5.578 | 177,572 | -0.13(-2.34%) |
Jan 16, 2004 | 5.685 | 5.741 | 5.639 | 5.712 | 145,411 | +0.02(+0.43%) |
Jan 15, 2004 | 5.699 | 5.981 | 5.493 | 5.687 | 126,620 | -0.21(-3.54%) |
Jan 14, 2004 | 5.382 | 5.896 | 5.332 | 5.896 | 141,444 | +0.54(+10.00%) |
Jan 13, 2004 | 5.336 | 5.367 | 5.214 | 5.360 | 155,048 | +0.02(+0.45%) |
Jan 12, 2004 | 5.205 | 5.336 | 5.156 | 5.336 | 46,366 | +0.16(+3.04%) |
Jan 09, 2004 | 5.218 | 5.239 | 5.144 | 5.178 | 124,534 | -0.03(-0.65%) |
Jan 08, 2004 | 5.086 | 5.239 | 5.023 | 5.212 | 102,026 | +0.18(+3.57%) |
Jan 07, 2004 | 4.826 | 5.098 | 4.826 | 5.032 | 155,271 | +0.18(+3.75%) |
Jan 06, 2004 | 4.945 | 4.948 | 4.838 | 4.851 | 79,715 | -0.04(-0.74%) |
Jan 05, 2004 | 4.948 | 5.020 | 4.814 | 4.887 | 58,274 | +0.04(+0.77%) |
Jan 02, 2004 | 4.845 | 4.931 | 4.838 | 4.850 | 79,715 | +0.01(+0.18%) |
Dec 31, 2003 | 4.887 | 4.923 | 4.834 | 4.841 | 80,539 | -0.03(-0.70%) |
Dec 30, 2003 | 4.982 | 4.984 | 4.644 | 4.875 | 75,481 | -0.15(-2.99%) |
Dec 29, 2003 | 5.154 | 5.154 | 4.984 | 5.025 | 24,959 | -0.00(-0.10%) |
Dec 26, 2003 | 5.044 | 5.044 | 4.977 | 5.030 | 8,897 | +0.05(+1.07%) |
Dec 24, 2003 | 5.008 | 5.069 | 4.977 | 4.977 | 32,031 | +0.02(+0.39%) |
Dec 23, 2003 | 4.933 | 4.994 | 4.883 | 4.957 | 17,682 | +0.11(+2.20%) |
Dec 22, 2003 | 4.800 | 4.906 | 4.800 | 4.851 | 73,939 | +0.00(+0.00%) |
Dec 19, 2003 | 4.977 | 4.996 | 4.788 | 4.851 | 31,341 | +0.00(+0.00%) |
Dec 18, 2003 | 4.710 | 4.870 | 4.691 | 4.851 | 35,297 | +0.16(+3.41%) |
Dec 17, 2003 | 4.741 | 4.741 | 4.620 | 4.691 | 71,606 | -0.06(-1.33%) |
Dec 16, 2003 | 4.737 | 4.853 | 4.664 | 4.754 | 75,289 | -0.13(-2.73%) |
Dec 15, 2003 | 5.083 | 5.117 | 4.863 | 4.887 | 35,657 | -0.13(-2.66%) |
Dec 12, 2003 | 4.933 | 5.020 | 4.899 | 5.020 | 65,665 | +0.12(+2.53%) |
Dec 11, 2003 | 4.814 | 4.921 | 4.729 | 4.897 | 253,686 | +0.08(+1.71%) |
Dec 10, 2003 | 5.003 | 5.008 | 4.734 | 4.814 | 89,220 | -0.22(-4.34%) |
Dec 09, 2003 | 5.176 | 5.212 | 5.032 | 5.032 | 36,894 | -0.10(-2.03%) |
Dec 08, 2003 | 4.950 | 5.202 | 4.911 | 5.137 | 76,617 | +0.19(+3.82%) |
Dec 05, 2003 | 4.851 | 4.969 | 4.914 | 4.948 | 26,710 | +0.10(+2.00%) |
Dec 04, 2003 | 4.618 | 4.916 | 4.618 | 4.851 | 345,100 | +0.24(+5.10%) |
Dec 03, 2003 | 5.214 | 5.214 | 4.615 | 4.615 | 74,266 | -0.50(-9.85%) |
Dec 02, 2003 | 5.287 | 5.287 | 4.926 | 5.120 | 33,403 | -0.10(-1.91%) |
Dec 01, 2003 | 5.411 | 5.481 | 5.219 | 5.219 | 41,869 | -0.19(-3.45%) |
Nov 28, 2003 | 5.304 | 5.406 | 5.304 | 5.406 | 23,084 | +0.08(+1.55%) |
Nov 26, 2003 | 5.743 | 5.743 | 5.292 | 5.324 | 78,530 | -0.40(-6.99%) |
Nov 25, 2003 | 5.367 | 5.753 | 5.367 | 5.724 | 102,230 | +0.33(+6.11%) |
Nov 24, 2003 | 4.794 | 5.510 | 4.734 | 5.394 | 144,614 | +0.56(+11.65%) |
Nov 21, 2003 | 4.695 | 4.838 | 4.591 | 4.831 | 49,689 | +0.14(+2.89%) |
Nov 20, 2003 | 4.533 | 4.780 | 4.487 | 4.695 | 46,954 | +0.20(+4.54%) |
Nov 19, 2003 | 4.809 | 4.809 | 4.404 | 4.492 | 66,823 | +0.01(+0.22%) |
Nov 18, 2003 | 4.800 | 4.860 | 4.455 | 4.482 | 42,466 | -0.21(-4.40%) |
Nov 17, 2003 | 4.877 | 4.940 | 4.688 | 4.688 | 76,191 | -0.21(-4.26%) |
Nov 14, 2003 | 5.115 | 5.154 | 4.885 | 4.897 | 29,475 | -0.13(-2.51%) |
Nov 13, 2003 | 5.178 | 5.275 | 4.989 | 5.023 | 75,234 | -0.19(-3.67%) |
Nov 12, 2003 | 5.273 | 5.273 | 5.183 | 5.214 | 47,037 | +0.05(+0.94%) |
Nov 11, 2003 | 5.246 | 5.421 | 5.166 | 5.166 | 45,352 | -0.20(-3.79%) |
Nov 10, 2003 | 5.396 | 5.396 | 5.309 | 5.370 | 57,994 | -0.01(-0.27%) |
Nov 07, 2003 | 5.408 | 5.413 | 5.362 | 5.384 | 63,161 | -0.02(-0.45%) |
Nov 06, 2003 | 5.423 | 5.423 | 5.292 | 5.408 | 22,320 | +0.02(+0.45%) |
Nov 05, 2003 | 5.491 | 5.491 | 5.222 | 5.384 | 27,155 | +0.01(+0.27%) |
Nov 04, 2003 | 5.401 | 5.518 | 5.319 | 5.370 | 51,498 | +0.04(+0.68%) |