Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.093 | 5.234 | 4.991 | 5.093 | 70,940 | -0.06(-1.18%) |
Jan 29, 2004 | 5.226 | 5.226 | 4.811 | 5.154 | 176,647 | -0.09(-1.67%) |
Jan 28, 2004 | 5.343 | 5.359 | 5.203 | 5.242 | 76,564 | -0.03(-0.59%) |
Jan 27, 2004 | 5.320 | 5.398 | 5.273 | 5.273 | 97,654 | -0.05(-1.03%) |
Jan 26, 2004 | 5.461 | 5.469 | 5.281 | 5.328 | 91,135 | -0.11(-2.01%) |
Jan 23, 2004 | 5.398 | 5.476 | 5.015 | 5.437 | 213,076 | +0.07(+1.31%) |
Jan 22, 2004 | 5.296 | 5.422 | 5.226 | 5.367 | 236,723 | +0.07(+1.33%) |
Jan 21, 2004 | 5.367 | 5.476 | 5.296 | 5.296 | 139,196 | -0.16(-3.01%) |
Jan 20, 2004 | 5.422 | 5.476 | 5.226 | 5.461 | 217,422 | +0.01(+0.14%) |
Jan 16, 2004 | 4.984 | 5.461 | 4.944 | 5.453 | 398,415 | +0.49(+9.94%) |
Jan 15, 2004 | 4.765 | 5.203 | 4.765 | 4.960 | 316,390 | +0.03(+0.67%) |
Jan 14, 2004 | 4.984 | 5.124 | 4.772 | 4.927 | 185,263 | -0.06(-1.13%) |
Jan 13, 2004 | 4.921 | 5.117 | 4.843 | 4.984 | 296,632 | -0.10(-2.00%) |
Jan 12, 2004 | 4.811 | 5.093 | 4.600 | 5.085 | 380,805 | +0.24(+5.01%) |
Jan 09, 2004 | 4.890 | 5.076 | 4.765 | 4.843 | 248,960 | -0.10(-2.06%) |
Jan 08, 2004 | 4.921 | 5.030 | 4.772 | 4.944 | 230,695 | +0.00(+0.00%) |
Jan 07, 2004 | 4.757 | 5.109 | 4.725 | 4.944 | 845,761 | +0.17(+3.61%) |
Jan 06, 2004 | 4.757 | 4.811 | 4.694 | 4.772 | 636,161 | -0.04(-0.81%) |
Jan 05, 2004 | 4.444 | 4.811 | 4.303 | 4.811 | 342,302 | +0.44(+10.02%) |
Jan 02, 2004 | 4.334 | 4.671 | 4.303 | 4.373 | 184,828 | +0.03(+0.72%) |
Dec 31, 2003 | 4.538 | 4.545 | 4.342 | 4.342 | 353,039 | -0.26(-5.61%) |
Dec 30, 2003 | 4.624 | 4.686 | 4.538 | 4.600 | 148,018 | -0.05(-1.18%) |
Dec 29, 2003 | 4.851 | 4.858 | 4.553 | 4.655 | 322,927 | -0.20(-4.03%) |
Dec 26, 2003 | 4.757 | 4.851 | 4.710 | 4.851 | 501,640 | +0.09(+1.81%) |
Dec 24, 2003 | 4.499 | 4.772 | 4.358 | 4.765 | 232,028 | +0.27(+5.91%) |
Dec 23, 2003 | 4.303 | 4.499 | 4.303 | 4.499 | 162,281 | +0.13(+2.86%) |
Dec 22, 2003 | 4.006 | 4.373 | 4.006 | 4.373 | 437,389 | +0.38(+9.39%) |
Dec 19, 2003 | 4.350 | 4.381 | 3.951 | 3.998 | 241,738 | -0.38(-8.75%) |
Dec 18, 2003 | 4.358 | 4.397 | 4.256 | 4.381 | 58,407 | -0.08(-1.75%) |
Dec 17, 2003 | 4.334 | 4.491 | 4.217 | 4.459 | 214,824 | +0.14(+3.26%) |
Dec 16, 2003 | 4.303 | 4.319 | 4.092 | 4.319 | 176,270 | +0.08(+1.85%) |
Dec 15, 2003 | 4.686 | 4.772 | 4.201 | 4.240 | 292,023 | -0.33(-7.19%) |
Dec 12, 2003 | 4.459 | 4.647 | 4.350 | 4.569 | 193,809 | +0.16(+3.73%) |
Dec 11, 2003 | 4.295 | 4.428 | 4.186 | 4.405 | 114,910 | -0.02(-0.35%) |
Dec 10, 2003 | 4.272 | 4.420 | 4.240 | 4.420 | 126,910 | +0.01(+0.18%) |
Dec 09, 2003 | 4.334 | 4.459 | 4.295 | 4.412 | 166,042 | -0.03(-0.70%) |
Dec 08, 2003 | 4.608 | 4.608 | 4.436 | 4.444 | 104,732 | -0.14(-3.07%) |
Dec 05, 2003 | 4.694 | 4.694 | 4.146 | 4.585 | 444,180 | -0.12(-2.50%) |
Dec 04, 2003 | 4.733 | 4.858 | 4.694 | 4.702 | 236,789 | -0.10(-2.12%) |
Dec 03, 2003 | 4.913 | 4.968 | 4.796 | 4.804 | 192,047 | -0.10(-2.07%) |
Dec 02, 2003 | 4.796 | 4.960 | 4.694 | 4.905 | 298,654 | +0.10(+2.12%) |
Dec 01, 2003 | 4.710 | 4.921 | 4.655 | 4.804 | 365,376 | +0.13(+2.68%) |
Nov 28, 2003 | 4.788 | 4.804 | 4.624 | 4.678 | 52,857 | -0.09(-1.97%) |
Nov 26, 2003 | 4.819 | 4.843 | 4.624 | 4.772 | 164,371 | +0.01(+0.16%) |
Nov 25, 2003 | 4.811 | 4.851 | 4.585 | 4.765 | 396,511 | -0.02(-0.33%) |
Nov 24, 2003 | 4.522 | 4.819 | 4.459 | 4.780 | 579,329 | +0.28(+6.26%) |
Nov 21, 2003 | 4.686 | 4.694 | 4.467 | 4.499 | 122,786 | -0.19(-4.01%) |
Nov 20, 2003 | 4.772 | 4.796 | 4.592 | 4.686 | 205,970 | -0.10(-2.12%) |
Nov 19, 2003 | 4.718 | 4.788 | 4.420 | 4.788 | 461,545 | +0.09(+2.00%) |
Nov 18, 2003 | 4.405 | 4.835 | 4.405 | 4.694 | 1,278,521 | +0.31(+6.95%) |
Nov 17, 2003 | 4.397 | 4.577 | 4.342 | 4.389 | 195,347 | -0.06(-1.41%) |
Nov 14, 2003 | 4.577 | 4.600 | 4.412 | 4.452 | 160,676 | -0.09(-2.08%) |
Nov 13, 2003 | 4.522 | 4.639 | 4.405 | 4.546 | 594,976 | +0.02(+0.54%) |
Nov 12, 2003 | 4.115 | 4.655 | 4.115 | 4.522 | 1,226,750 | +0.38(+9.06%) |
Nov 11, 2003 | 4.209 | 4.311 | 4.092 | 4.146 | 364,600 | -0.16(-3.64%) |
Nov 10, 2003 | 4.373 | 4.420 | 4.146 | 4.303 | 319,564 | -0.06(-1.43%) |
Nov 07, 2003 | 4.444 | 4.561 | 4.303 | 4.366 | 318,031 | -0.13(-2.96%) |
Nov 06, 2003 | 4.530 | 4.550 | 4.373 | 4.499 | 864,154 | +0.03(+0.70%) |
Nov 05, 2003 | 4.499 | 4.608 | 4.420 | 4.467 | 372,794 | -0.12(-2.56%) |
Nov 04, 2003 | 4.303 | 4.616 | 4.146 | 4.585 | 1,131,891 | +0.28(+6.55%) |