Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.194 | 5.278 | 5.194 | 5.236 | 13,240 | -0.04(-0.80%) |
Jan 29, 2004 | 5.245 | 5.363 | 5.245 | 5.278 | 28,490 | -0.01(-0.16%) |
Jan 28, 2004 | 5.295 | 5.414 | 5.185 | 5.287 | 23,052 | -0.08(-1.42%) |
Jan 27, 2004 | 5.414 | 5.490 | 5.202 | 5.363 | 29,199 | +0.08(+1.44%) |
Jan 26, 2004 | 5.414 | 5.489 | 5.245 | 5.287 | 22,224 | -0.13(-2.34%) |
Jan 23, 2004 | 5.329 | 5.431 | 5.177 | 5.414 | 27,662 | +0.11(+2.07%) |
Jan 22, 2004 | 5.109 | 5.355 | 5.109 | 5.304 | 8,511 | +0.02(+0.32%) |
Jan 21, 2004 | 5.355 | 5.355 | 5.253 | 5.287 | 17,141 | -0.07(-1.25%) |
Jan 20, 2004 | 5.490 | 5.490 | 5.245 | 5.354 | 38,893 | +0.02(+0.46%) |
Jan 16, 2004 | 5.287 | 5.397 | 5.287 | 5.329 | 33,928 | -0.07(-1.25%) |
Jan 15, 2004 | 5.185 | 5.498 | 5.033 | 5.397 | 134,230 | +0.03(+0.47%) |
Jan 14, 2004 | 5.278 | 5.405 | 5.118 | 5.372 | 57,055 | +0.23(+4.44%) |
Jan 13, 2004 | 5.202 | 5.287 | 5.101 | 5.143 | 43,024 | +0.03(+0.50%) |
Jan 12, 2004 | 5.270 | 5.270 | 5.109 | 5.118 | 23,767 | -0.01(-0.17%) |
Jan 09, 2004 | 5.202 | 5.202 | 5.101 | 5.126 | 28,932 | +0.03(+0.66%) |
Jan 08, 2004 | 5.278 | 5.278 | 5.092 | 5.092 | 19,944 | -0.19(-3.53%) |
Jan 07, 2004 | 5.278 | 5.278 | 5.075 | 5.278 | 50,325 | +0.16(+3.14%) |
Jan 06, 2004 | 5.414 | 5.465 | 5.092 | 5.118 | 79,795 | -0.35(-6.35%) |
Jan 05, 2004 | 5.431 | 5.498 | 5.338 | 5.465 | 68,801 | +0.13(+2.38%) |
Jan 02, 2004 | 5.397 | 5.456 | 5.295 | 5.338 | 72,348 | +0.04(+0.80%) |
Dec 31, 2003 | 4.906 | 5.304 | 4.906 | 5.295 | 80,032 | +0.27(+5.40%) |
Dec 30, 2003 | 4.957 | 5.059 | 4.856 | 5.024 | 99,160 | +0.03(+0.66%) |
Dec 29, 2003 | 5.152 | 5.152 | 4.872 | 4.991 | 74,231 | +0.08(+1.55%) |
Dec 26, 2003 | 5.109 | 5.397 | 4.915 | 4.915 | 83,671 | -0.17(-3.33%) |
Dec 24, 2003 | 5.160 | 5.160 | 5.075 | 5.084 | 24,445 | +0.05(+1.01%) |
Dec 23, 2003 | 4.619 | 5.372 | 4.619 | 5.033 | 123,975 | +0.40(+8.58%) |
Dec 22, 2003 | 4.652 | 4.712 | 4.585 | 4.636 | 263,373 | +0.03(+0.55%) |
Dec 19, 2003 | 4.652 | 4.822 | 4.483 | 4.610 | 91,085 | -0.05(-1.09%) |
Dec 18, 2003 | 4.695 | 4.788 | 4.593 | 4.661 | 227,564 | +0.01(+0.18%) |
Dec 17, 2003 | 5.109 | 5.355 | 4.644 | 4.652 | 260,171 | -0.54(-10.41%) |
Dec 16, 2003 | 5.295 | 5.372 | 5.160 | 5.193 | 185,169 | -0.11(-2.09%) |
Dec 15, 2003 | 5.355 | 5.514 | 5.304 | 5.304 | 24,415 | -0.14(-2.64%) |
Dec 12, 2003 | 5.498 | 5.498 | 5.295 | 5.448 | 64,627 | +0.01(+0.16%) |
Dec 11, 2003 | 5.287 | 5.515 | 5.287 | 5.439 | 29,435 | +0.04(+0.78%) |
Dec 10, 2003 | 5.583 | 5.752 | 5.329 | 5.397 | 89,169 | -0.37(-6.45%) |
Dec 09, 2003 | 5.727 | 5.913 | 5.583 | 5.769 | 130,261 | +0.25(+4.44%) |
Dec 08, 2003 | 5.067 | 5.558 | 4.949 | 5.524 | 162,488 | +0.63(+12.78%) |
Dec 05, 2003 | 5.202 | 5.203 | 5.025 | 4.898 | 133,358 | -0.28(-5.41%) |
Dec 04, 2003 | 5.270 | 5.338 | 5.160 | 5.178 | 30,204 | -0.14(-2.69%) |
Dec 03, 2003 | 5.625 | 5.668 | 5.287 | 5.321 | 51,571 | -0.35(-6.12%) |
Dec 02, 2003 | 5.676 | 5.701 | 5.625 | 5.668 | 51,412 | -0.04(-0.74%) |
Dec 01, 2003 | 5.854 | 5.854 | 5.668 | 5.710 | 21,249 | -0.04(-0.72%) |
Nov 28, 2003 | 5.879 | 5.879 | 5.744 | 5.751 | 40,027 | -0.00(-0.01%) |
Nov 26, 2003 | 5.752 | 5.752 | 5.684 | 5.752 | 14,916 | -0.04(-0.73%) |
Nov 25, 2003 | 5.879 | 5.879 | 5.710 | 5.794 | 28,312 | -0.08(-1.44%) |
Nov 24, 2003 | 5.778 | 6.006 | 5.778 | 5.879 | 21,380 | -0.03(-0.57%) |
Nov 21, 2003 | 5.913 | 5.913 | 5.752 | 5.913 | 7,708 | +0.00(+0.00%) |
Nov 20, 2003 | 5.718 | 6.040 | 5.718 | 5.913 | 17,921 | +0.14(+2.49%) |
Nov 19, 2003 | 6.285 | 6.302 | 5.693 | 5.769 | 21,689 | -0.01(-0.15%) |
Nov 18, 2003 | 6.404 | 7.038 | 5.498 | 5.778 | 94,395 | -0.31(-5.14%) |
Nov 17, 2003 | 6.133 | 6.564 | 6.006 | 6.091 | 26,681 | -0.05(-0.83%) |
Nov 14, 2003 | 6.167 | 6.209 | 6.124 | 6.141 | 42,050 | -0.08(-1.22%) |
Nov 13, 2003 | 6.488 | 6.649 | 6.209 | 6.217 | 31,640 | -0.25(-3.80%) |
Nov 12, 2003 | 6.217 | 6.581 | 6.209 | 6.463 | 66,277 | +0.03(+0.39%) |
Nov 11, 2003 | 6.970 | 6.970 | 6.361 | 6.437 | 152,353 | -0.62(-8.75%) |
Nov 10, 2003 | 6.632 | 7.233 | 6.251 | 7.055 | 343,903 | -0.75(-9.64%) |
Nov 07, 2003 | 7.529 | 7.842 | 7.529 | 7.808 | 87,814 | +0.08(+0.98%) |
Nov 06, 2003 | 7.512 | 7.740 | 7.486 | 7.732 | 148,222 | +0.20(+2.70%) |
Nov 05, 2003 | 7.774 | 7.825 | 7.385 | 7.529 | 94,195 | -0.12(-1.55%) |
Nov 04, 2003 | 7.139 | 7.765 | 7.106 | 7.647 | 160,057 | +0.51(+7.11%) |