Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.080 | 5.180 | 5.040 | 5.100 | 401,700 | +0.07(+1.39%) |
Jan 29, 2004 | 5.280 | 5.330 | 5.000 | 5.030 | 577,000 | -0.14(-2.71%) |
Jan 28, 2004 | 5.620 | 5.650 | 5.110 | 5.170 | 876,700 | -0.34(-6.17%) |
Jan 27, 2004 | 5.040 | 5.630 | 5.000 | 5.510 | 4,323,800 | +0.48(+9.54%) |
Jan 26, 2004 | 4.850 | 5.060 | 4.850 | 5.030 | 794,700 | +0.19(+3.93%) |
Jan 23, 2004 | 4.890 | 4.920 | 4.800 | 4.840 | 497,100 | +0.04(+0.83%) |
Jan 22, 2004 | 5.010 | 5.040 | 4.800 | 4.800 | 562,300 | -0.08(-1.64%) |
Jan 21, 2004 | 5.110 | 5.150 | 4.750 | 4.880 | 1,231,600 | -0.22(-4.31%) |
Jan 20, 2004 | 5.150 | 5.160 | 5.010 | 5.100 | 777,300 | +0.13(+2.62%) |
Jan 16, 2004 | 4.770 | 5.020 | 4.760 | 4.970 | 993,800 | +0.19(+3.97%) |
Jan 15, 2004 | 4.990 | 5.000 | 4.630 | 4.780 | 2,013,111 | -0.26(-5.16%) |
Jan 14, 2004 | 5.330 | 5.340 | 4.890 | 5.040 | 1,980,254 | -0.30(-5.62%) |
Jan 13, 2004 | 5.300 | 5.410 | 5.180 | 5.340 | 419,572 | -0.03(-0.56%) |
Jan 12, 2004 | 5.580 | 5.590 | 5.310 | 5.370 | 877,410 | -0.15(-2.72%) |
Jan 09, 2004 | 5.410 | 5.600 | 5.400 | 5.520 | 589,444 | +0.07(+1.28%) |
Jan 08, 2004 | 5.440 | 5.560 | 5.400 | 5.450 | 310,350 | -0.04(-0.73%) |
Jan 07, 2004 | 5.450 | 5.580 | 5.400 | 5.490 | 417,795 | -0.04(-0.72%) |
Jan 06, 2004 | 5.580 | 5.660 | 5.450 | 5.530 | 603,500 | -0.07(-1.25%) |
Jan 05, 2004 | 5.500 | 5.600 | 5.400 | 5.600 | 585,400 | +0.25(+4.67%) |
Jan 02, 2004 | 5.350 | 5.420 | 5.300 | 5.350 | 276,400 | +0.03(+0.56%) |
Dec 31, 2003 | 5.260 | 5.460 | 5.260 | 5.320 | 546,700 | -0.03(-0.56%) |
Dec 30, 2003 | 5.300 | 5.430 | 5.174 | 5.350 | 429,855 | +0.01(+0.19%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.280 | 5.340 | 467,594 | -0.10(-1.84%) |
Dec 26, 2003 | 5.380 | 5.450 | 5.330 | 5.440 | 118,731 | +0.11(+2.06%) |
Dec 24, 2003 | 5.300 | 5.500 | 5.300 | 5.330 | 204,705 | -0.04(-0.74%) |
Dec 23, 2003 | 5.230 | 5.370 | 5.210 | 5.370 | 306,946 | +0.09(+1.70%) |
Dec 22, 2003 | 5.080 | 5.380 | 5.050 | 5.280 | 526,991 | -0.02(-0.38%) |
Dec 19, 2003 | 5.300 | 5.420 | 5.220 | 5.300 | 478,665 | -0.01(-0.19%) |
Dec 18, 2003 | 5.310 | 5.390 | 5.200 | 5.310 | 1,088,515 | +0.01(+0.19%) |
Dec 17, 2003 | 5.380 | 5.400 | 5.200 | 5.300 | 585,858 | -0.10(-1.85%) |
Dec 16, 2003 | 5.370 | 5.410 | 5.280 | 5.400 | 428,208 | -0.09(-1.64%) |
Dec 15, 2003 | 5.500 | 5.600 | 5.350 | 5.490 | 576,113 | +0.08(+1.48%) |
Dec 12, 2003 | 5.450 | 5.471 | 5.310 | 5.410 | 434,206 | -0.04(-0.73%) |
Dec 11, 2003 | 5.220 | 5.450 | 5.220 | 5.450 | 393,500 | +0.15(+2.83%) |
Dec 10, 2003 | 5.250 | 5.340 | 5.150 | 5.300 | 569,739 | +0.05(+0.95%) |
Dec 09, 2003 | 5.350 | 5.450 | 5.230 | 5.250 | 491,010 | -0.09(-1.69%) |
Dec 08, 2003 | 5.210 | 5.370 | 5.150 | 5.340 | 827,332 | +0.13(+2.50%) |
Dec 05, 2003 | 5.340 | 5.380 | 5.090 | 5.210 | 807,361 | -0.13(-2.43%) |
Dec 04, 2003 | 5.450 | 5.450 | 5.240 | 5.340 | 827,781 | -0.06(-1.11%) |
Dec 03, 2003 | 5.680 | 5.800 | 5.290 | 5.400 | 732,833 | -0.32(-5.59%) |
Dec 02, 2003 | 5.820 | 5.830 | 5.689 | 5.720 | 346,842 | -0.09(-1.55%) |
Dec 01, 2003 | 6.000 | 6.030 | 5.690 | 5.810 | 876,326 | -0.19(-3.17%) |
Nov 28, 2003 | 5.750 | 6.050 | 5.640 | 6.000 | 1,001,476 | +0.19(+3.27%) |
Nov 26, 2003 | 5.790 | 5.850 | 5.690 | 5.810 | 398,642 | +0.02(+0.35%) |
Nov 25, 2003 | 5.860 | 5.870 | 5.700 | 5.790 | 469,571 | -0.06(-1.03%) |
Nov 24, 2003 | 5.840 | 5.900 | 5.700 | 5.850 | 692,388 | +0.04(+0.69%) |
Nov 21, 2003 | 5.650 | 5.870 | 5.650 | 5.810 | 959,604 | +0.16(+2.83%) |
Nov 20, 2003 | 5.520 | 5.840 | 5.520 | 5.650 | 712,927 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.460 | 5.640 | 569,728 | +0.06(+1.08%) |
Nov 18, 2003 | 5.790 | 5.860 | 5.500 | 5.580 | 916,922 | -0.16(-2.79%) |
Nov 17, 2003 | 5.650 | 5.740 | 5.530 | 5.740 | 882,918 | +0.08(+1.43%) |
Nov 14, 2003 | 5.670 | 5.750 | 5.480 | 5.659 | 1,043,287 | -0.03(-0.54%) |
Nov 13, 2003 | 6.030 | 6.030 | 5.670 | 5.690 | 1,835,227 | -0.21(-3.56%) |
Nov 12, 2003 | 5.650 | 5.940 | 5.580 | 5.900 | 912,694 | +0.44(+8.06%) |
Nov 11, 2003 | 5.780 | 5.780 | 5.460 | 5.460 | 946,796 | -0.30(-5.21%) |
Nov 10, 2003 | 6.000 | 6.060 | 5.760 | 5.760 | 674,660 | -0.28(-4.64%) |
Nov 07, 2003 | 6.070 | 6.170 | 5.799 | 6.040 | 679,145 | +0.04(+0.67%) |
Nov 06, 2003 | 6.290 | 6.300 | 5.950 | 6.000 | 663,063 | -0.18(-2.96%) |
Nov 05, 2003 | 6.200 | 6.500 | 6.140 | 6.183 | 1,414,883 | +0.03(+0.54%) |
Nov 04, 2003 | 6.030 | 6.150 | 5.940 | 6.150 | 860,290 | +0.17(+2.84%) |