Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.673 | 5.771 | 5.643 | 5.660 | 133,941 | -0.03(-0.50%) |
Jan 29, 2004 | 5.756 | 5.778 | 5.651 | 5.688 | 97,533 | -0.05(-0.86%) |
Jan 28, 2004 | 5.643 | 5.751 | 5.630 | 5.738 | 181,371 | +0.09(+1.67%) |
Jan 27, 2004 | 5.742 | 5.754 | 5.598 | 5.643 | 55,781 | -0.10(-1.72%) |
Jan 26, 2004 | 5.628 | 5.742 | 5.607 | 5.742 | 48,432 | +0.11(+2.02%) |
Jan 23, 2004 | 5.733 | 5.786 | 5.585 | 5.628 | 89,850 | -0.12(-2.08%) |
Jan 22, 2004 | 5.688 | 5.781 | 5.613 | 5.748 | 166,675 | +0.03(+0.60%) |
Jan 21, 2004 | 5.709 | 5.783 | 5.636 | 5.714 | 109,223 | +0.00(+0.08%) |
Jan 20, 2004 | 5.567 | 5.709 | 5.567 | 5.709 | 137,949 | +0.14(+2.58%) |
Jan 16, 2004 | 5.546 | 5.566 | 5.503 | 5.566 | 148,972 | +0.01(+0.27%) |
Jan 15, 2004 | 5.539 | 5.554 | 5.464 | 5.551 | 85,842 | +0.00(+0.08%) |
Jan 14, 2004 | 5.561 | 5.612 | 5.434 | 5.546 | 95,863 | +0.01(+0.14%) |
Jan 13, 2004 | 5.539 | 5.596 | 5.494 | 5.539 | 171,351 | -0.03(-0.51%) |
Jan 12, 2004 | 5.539 | 5.667 | 5.497 | 5.567 | 142,625 | +0.06(+1.06%) |
Jan 09, 2004 | 5.598 | 5.624 | 5.509 | 5.509 | 218,781 | -0.14(-2.41%) |
Jan 08, 2004 | 5.539 | 5.681 | 5.539 | 5.645 | 132,939 | +0.07(+1.23%) |
Jan 07, 2004 | 5.569 | 5.622 | 5.501 | 5.576 | 122,918 | +0.04(+0.81%) |
Jan 06, 2004 | 5.468 | 5.604 | 5.464 | 5.531 | 276,233 | +0.06(+1.18%) |
Jan 05, 2004 | 5.359 | 5.471 | 5.354 | 5.467 | 134,609 | +0.10(+1.87%) |
Jan 02, 2004 | 5.296 | 5.419 | 5.286 | 5.366 | 303,622 | +0.05(+0.96%) |
Dec 31, 2003 | 5.299 | 5.329 | 5.269 | 5.316 | 98,201 | +0.03(+0.48%) |
Dec 30, 2003 | 5.127 | 5.307 | 5.127 | 5.290 | 145,631 | +0.16(+3.18%) |
Dec 29, 2003 | 5.142 | 5.187 | 5.127 | 5.127 | 106,217 | -0.01(-0.29%) |
Dec 26, 2003 | 5.119 | 5.172 | 5.112 | 5.142 | 15,364 | +0.02(+0.44%) |
Dec 24, 2003 | 5.149 | 5.149 | 5.082 | 5.119 | 28,391 | -0.06(-1.24%) |
Dec 23, 2003 | 5.209 | 5.232 | 5.179 | 5.184 | 62,127 | +0.00(+0.03%) |
Dec 22, 2003 | 5.105 | 5.182 | 5.076 | 5.182 | 125,924 | +0.08(+1.52%) |
Dec 19, 2003 | 5.169 | 5.169 | 5.034 | 5.105 | 147,636 | -0.07(-1.27%) |
Dec 18, 2003 | 5.140 | 5.223 | 5.112 | 5.170 | 90,852 | -0.02(-0.46%) |
Dec 17, 2003 | 5.651 | 5.651 | 5.103 | 5.194 | 311,305 | -0.47(-8.32%) |
Dec 16, 2003 | 5.392 | 5.666 | 5.392 | 5.666 | 224,794 | +0.28(+5.29%) |
Dec 15, 2003 | 5.329 | 5.404 | 5.329 | 5.381 | 164,671 | +0.09(+1.70%) |
Dec 12, 2003 | 5.232 | 5.311 | 5.136 | 5.292 | 106,217 | +0.05(+0.94%) |
Dec 11, 2003 | 5.227 | 5.242 | 5.194 | 5.242 | 85,842 | +0.01(+0.29%) |
Dec 10, 2003 | 5.105 | 5.227 | 5.061 | 5.227 | 131,603 | +0.12(+2.40%) |
Dec 09, 2003 | 5.206 | 5.217 | 5.103 | 5.105 | 64,131 | -0.13(-2.57%) |
Dec 08, 2003 | 5.226 | 5.262 | 5.187 | 5.239 | 69,809 | +0.05(+1.04%) |
Dec 05, 2003 | 5.239 | 5.269 | 5.194 | 5.185 | 54,110 | -0.04(-0.86%) |
Dec 04, 2003 | 5.061 | 5.230 | 4.985 | 5.230 | 246,505 | +0.17(+3.37%) |
Dec 03, 2003 | 5.170 | 5.191 | 5.060 | 5.060 | 73,818 | -0.12(-2.31%) |
Dec 02, 2003 | 5.127 | 5.337 | 5.142 | 5.179 | 111,896 | +0.05(+1.02%) |
Dec 01, 2003 | 5.112 | 5.134 | 5.112 | 5.127 | 82,168 | +0.04(+0.74%) |
Nov 28, 2003 | 5.109 | 5.109 | 5.090 | 5.090 | 12,358 | -0.01(-0.29%) |
Nov 26, 2003 | 5.075 | 5.111 | 5.060 | 5.105 | 116,906 | +0.05(+0.98%) |
Nov 25, 2003 | 5.030 | 5.055 | 5.021 | 5.055 | 111,562 | +0.01(+0.21%) |
Nov 24, 2003 | 4.893 | 5.134 | 4.887 | 5.045 | 198,072 | +0.18(+3.72%) |
Nov 21, 2003 | 4.696 | 4.864 | 4.696 | 4.864 | 117,240 | +0.22(+4.64%) |
Nov 20, 2003 | 4.738 | 4.753 | 4.670 | 4.648 | 35,071 | -0.10(-2.20%) |
Nov 19, 2003 | 4.718 | 4.775 | 4.700 | 4.753 | 76,824 | +0.03(+0.73%) |
Nov 18, 2003 | 4.639 | 4.741 | 4.639 | 4.718 | 112,564 | +0.10(+2.17%) |
Nov 17, 2003 | 4.711 | 4.717 | 4.618 | 4.618 | 124,588 | -0.22(-4.61%) |
Nov 14, 2003 | 4.787 | 4.925 | 4.787 | 4.841 | 148,638 | +0.07(+1.38%) |
Nov 13, 2003 | 4.558 | 4.790 | 4.551 | 4.775 | 85,508 | +0.20(+4.42%) |
Nov 12, 2003 | 4.566 | 4.566 | 4.557 | 4.573 | 83,170 | -0.02(-0.36%) |
Nov 11, 2003 | 4.596 | 4.618 | 4.540 | 4.590 | 90,184 | -0.07(-1.54%) |
Nov 10, 2003 | 4.820 | 4.820 | 4.661 | 4.661 | 78,494 | -0.17(-3.44%) |
Nov 07, 2003 | 4.778 | 4.862 | 4.772 | 4.828 | 89,516 | +0.05(+1.13%) |
Nov 06, 2003 | 4.772 | 4.772 | 4.772 | 4.774 | 27,055 | +0.00(+0.03%) |
Nov 05, 2003 | 4.819 | 4.772 | 4.723 | 4.772 | 86,510 | -0.04(-0.75%) |
Nov 04, 2003 | 4.819 | 4.823 | 4.798 | 4.808 | 69,475 | +0.00(+0.09%) |