Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.654 | 5.654 | 5.621 | 5.633 | 64,613 | -0.03(-0.53%) |
Jan 29, 2004 | 5.674 | 5.680 | 5.644 | 5.664 | 24,602 | -0.02(-0.39%) |
Jan 28, 2004 | 5.583 | 5.744 | 5.583 | 5.686 | 164,019 | +0.09(+1.62%) |
Jan 27, 2004 | 5.644 | 5.644 | 5.593 | 5.595 | 30,318 | -0.05(-0.86%) |
Jan 26, 2004 | 5.573 | 5.652 | 5.452 | 5.644 | 79,524 | +0.08(+1.45%) |
Jan 23, 2004 | 5.462 | 5.579 | 5.462 | 5.563 | 72,814 | +0.10(+1.84%) |
Jan 22, 2004 | 5.442 | 5.462 | 5.392 | 5.462 | 45,229 | +0.02(+0.37%) |
Jan 21, 2004 | 5.402 | 5.442 | 5.392 | 5.442 | 90,707 | +0.03(+0.56%) |
Jan 20, 2004 | 5.452 | 5.493 | 5.392 | 5.412 | 149,108 | -0.04(-0.74%) |
Jan 16, 2004 | 5.229 | 5.452 | 5.221 | 5.452 | 249,756 | +0.22(+4.27%) |
Jan 15, 2004 | 5.030 | 5.229 | 5.010 | 5.229 | 651,107 | +0.19(+3.75%) |
Jan 14, 2004 | 5.080 | 5.100 | 5.010 | 5.040 | 77,536 | -0.05(-0.99%) |
Jan 13, 2004 | 5.030 | 5.090 | 5.012 | 5.090 | 137,676 | +0.06(+1.20%) |
Jan 12, 2004 | 5.090 | 5.090 | 5.030 | 5.030 | 98,660 | -0.07(-1.38%) |
Jan 09, 2004 | 5.275 | 5.275 | 5.070 | 5.100 | 250,253 | -0.18(-3.43%) |
Jan 08, 2004 | 5.271 | 5.301 | 5.243 | 5.281 | 94,435 | +0.01(+0.19%) |
Jan 07, 2004 | 5.143 | 5.271 | 5.143 | 5.271 | 183,403 | +0.13(+2.54%) |
Jan 06, 2004 | 5.100 | 5.161 | 5.098 | 5.141 | 123,760 | +0.04(+0.83%) |
Jan 05, 2004 | 5.068 | 5.100 | 5.040 | 5.098 | 141,156 | +0.04(+0.80%) |
Jan 02, 2004 | 5.122 | 5.181 | 5.040 | 5.058 | 84,246 | -0.06(-1.22%) |
Dec 31, 2003 | 5.211 | 5.211 | 5.120 | 5.120 | 73,311 | -0.09(-1.74%) |
Dec 30, 2003 | 5.219 | 5.251 | 5.201 | 5.211 | 200,551 | -0.01(-0.12%) |
Dec 29, 2003 | 5.211 | 5.231 | 5.201 | 5.217 | 103,133 | +0.01(+0.12%) |
Dec 26, 2003 | 5.139 | 5.211 | 5.130 | 5.211 | 26,342 | +0.09(+1.81%) |
Dec 24, 2003 | 5.120 | 5.141 | 5.110 | 5.118 | 47,714 | +0.01(+0.16%) |
Dec 23, 2003 | 5.110 | 5.124 | 5.098 | 5.110 | 87,725 | +0.03(+0.59%) |
Dec 22, 2003 | 5.052 | 5.098 | 5.052 | 5.080 | 147,120 | -0.02(-0.39%) |
Dec 19, 2003 | 5.130 | 5.130 | 5.100 | 5.100 | 23,360 | +0.00(+0.00%) |
Dec 18, 2003 | 5.060 | 5.141 | 5.050 | 5.100 | 251,496 | +0.05(+1.00%) |
Dec 17, 2003 | 5.030 | 5.090 | 5.028 | 5.050 | 274,359 | +0.02(+0.44%) |
Dec 16, 2003 | 5.010 | 5.028 | 4.990 | 5.028 | 187,379 | +0.04(+0.77%) |
Dec 15, 2003 | 4.990 | 5.030 | 4.990 | 4.990 | 122,269 | +0.00(+0.00%) |
Dec 12, 2003 | 5.070 | 5.070 | 4.949 | 4.990 | 423,965 | -0.10(-1.94%) |
Dec 11, 2003 | 5.080 | 5.120 | 5.080 | 5.088 | 318,098 | +0.01(+0.20%) |
Dec 10, 2003 | 4.959 | 5.151 | 4.949 | 5.078 | 529,087 | +0.13(+2.60%) |
Dec 09, 2003 | 4.929 | 5.020 | 4.929 | 4.949 | 562,139 | +0.05(+1.03%) |
Dec 08, 2003 | 5.030 | 5.078 | 4.897 | 4.899 | 576,801 | -0.24(-4.70%) |
Dec 05, 2003 | 5.130 | 5.201 | 5.130 | 5.141 | 245,035 | -0.09(-1.73%) |
Dec 04, 2003 | 5.342 | 5.412 | 5.130 | 5.231 | 643,900 | -0.08(-1.51%) |
Dec 03, 2003 | 5.644 | 5.734 | 5.523 | 5.312 | 655,332 | -0.30(-5.38%) |
Dec 02, 2003 | 5.553 | 5.674 | 5.553 | 5.613 | 242,301 | +0.03(+0.54%) |
Dec 01, 2003 | 5.493 | 5.609 | 5.473 | 5.583 | 287,282 | +0.11(+2.10%) |
Nov 28, 2003 | 5.434 | 5.473 | 5.432 | 5.468 | 88,222 | +0.02(+0.41%) |
Nov 26, 2003 | 5.473 | 5.521 | 5.374 | 5.446 | 205,521 | -0.07(-1.24%) |
Nov 25, 2003 | 5.617 | 5.633 | 5.372 | 5.515 | 204,030 | -0.10(-1.83%) |
Nov 24, 2003 | 5.231 | 5.756 | 5.177 | 5.617 | 854,889 | +0.46(+8.89%) |
Nov 21, 2003 | 4.978 | 5.167 | 4.978 | 5.159 | 806,180 | +0.18(+3.64%) |
Nov 20, 2003 | 4.929 | 5.020 | 4.788 | 4.978 | 806,926 | -0.07(-1.43%) |
Nov 19, 2003 | 5.261 | 5.261 | 4.980 | 5.050 | 719,946 | -0.26(-4.92%) |
Nov 18, 2003 | 5.595 | 5.607 | 5.301 | 5.312 | 366,807 | -0.28(-5.04%) |
Nov 17, 2003 | 5.656 | 5.670 | 5.563 | 5.593 | 178,184 | -0.12(-2.11%) |
Nov 14, 2003 | 5.774 | 5.776 | 5.714 | 5.714 | 215,213 | -0.07(-1.22%) |
Nov 13, 2003 | 5.815 | 5.815 | 5.714 | 5.784 | 374,014 | -0.03(-0.52%) |
Nov 12, 2003 | 5.716 | 5.885 | 5.716 | 5.815 | 313,873 | +0.10(+1.76%) |
Nov 11, 2003 | 5.734 | 5.734 | 5.714 | 5.714 | 353,387 | -0.03(-0.53%) |
Nov 10, 2003 | 5.744 | 5.754 | 5.724 | 5.744 | 499,016 | -0.02(-0.38%) |
Nov 07, 2003 | 5.815 | 5.815 | 5.764 | 5.766 | 432,415 | -0.01(-0.14%) |
Nov 06, 2003 | 5.792 | 5.792 | 5.772 | 5.774 | 182,409 | +0.00(+0.03%) |
Nov 05, 2003 | 5.744 | 5.772 | 5.694 | 5.772 | 80,270 | +0.02(+0.35%) |
Nov 04, 2003 | 5.730 | 5.809 | 5.694 | 5.752 | 254,968 | +0.04(+0.63%) |
Nov 03, 2003 | 5.644 | 5.738 | 5.603 | 5.716 | 317,382 | +0.08(+1.46%) |
Oct 31, 2003 | 5.442 | 5.633 | 5.261 | 5.633 | 1,084,268 | +0.13(+2.41%) |
Oct 30, 2003 | 5.684 | 5.772 | 5.503 | 5.501 | 524,613 | -0.09(-1.69%) |
Oct 29, 2003 | 5.734 | 6.016 | 5.473 | 5.595 | 970,200 | -0.10(-1.73%) |
Oct 28, 2003 | 5.275 | 5.694 | 5.275 | 5.694 | 1,837,018 | +0.50(+9.69%) |
Oct 27, 2003 | 4.980 | 5.312 | 4.972 | 5.191 | 1,739,849 | +0.23(+4.67%) |