Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.499 | 5.532 | 5.463 | 5.510 | 1,016,954 | -0.01(-0.17%) |
Jan 29, 2004 | 5.525 | 5.540 | 5.447 | 5.520 | 1,061,099 | +0.02(+0.30%) |
Jan 28, 2004 | 5.448 | 5.599 | 5.448 | 5.503 | 1,610,962 | +0.07(+1.30%) |
Jan 27, 2004 | 5.472 | 5.474 | 5.399 | 5.432 | 945,219 | -0.03(-0.55%) |
Jan 26, 2004 | 5.371 | 5.466 | 5.357 | 5.462 | 1,001,698 | +0.08(+1.57%) |
Jan 23, 2004 | 5.391 | 5.422 | 5.363 | 5.378 | 1,112,060 | -0.03(-0.49%) |
Jan 22, 2004 | 5.427 | 5.428 | 5.361 | 5.405 | 1,101,673 | +0.00(+0.04%) |
Jan 21, 2004 | 5.340 | 5.416 | 5.330 | 5.403 | 774,157 | +0.04(+0.67%) |
Jan 20, 2004 | 5.340 | 5.373 | 5.305 | 5.367 | 1,087,391 | +0.02(+0.29%) |
Jan 16, 2004 | 5.345 | 5.358 | 5.312 | 5.351 | 1,370,762 | +0.01(+0.27%) |
Jan 15, 2004 | 5.330 | 5.391 | 5.305 | 5.337 | 1,536,305 | -0.00(-0.06%) |
Jan 14, 2004 | 5.315 | 5.354 | 5.268 | 5.340 | 1,178,927 | +0.02(+0.39%) |
Jan 13, 2004 | 5.350 | 5.391 | 5.294 | 5.319 | 1,383,097 | -0.01(-0.27%) |
Jan 12, 2004 | 5.330 | 5.355 | 5.305 | 5.334 | 1,969,639 | +0.02(+0.46%) |
Jan 09, 2004 | 5.207 | 5.371 | 5.199 | 5.309 | 2,117,978 | +0.10(+1.97%) |
Jan 08, 2004 | 5.145 | 5.207 | 5.135 | 5.207 | 1,176,330 | +0.03(+0.54%) |
Jan 07, 2004 | 5.217 | 5.217 | 5.133 | 5.179 | 1,174,707 | -0.03(-0.57%) |
Jan 06, 2004 | 5.155 | 5.214 | 5.148 | 5.209 | 2,112,785 | +0.06(+1.24%) |
Jan 05, 2004 | 5.086 | 5.147 | 5.039 | 5.145 | 2,226,068 | +0.08(+1.62%) |
Jan 02, 2004 | 5.073 | 5.098 | 5.050 | 5.063 | 1,730,737 | +1.40(+38.21%) |
Dec 31, 2003 | 3.635 | 3.666 | 3.626 | 3.663 | 20,098,888 | -1.23(-25.14%) |
Dec 26, 2003 | 4.845 | 4.895 | 4.845 | 4.893 | 499,875 | +0.05(+1.12%) |
Dec 24, 2003 | 4.839 | 4.877 | 4.821 | 4.839 | 623,870 | -0.01(-0.17%) |
Dec 23, 2003 | 4.814 | 4.847 | 4.804 | 4.847 | 1,610,962 | +0.06(+1.22%) |
Dec 22, 2003 | 4.780 | 4.793 | 4.750 | 4.789 | 1,199,376 | +0.01(+0.30%) |
Dec 19, 2003 | 4.719 | 4.801 | 4.703 | 4.774 | 2,960,301 | +0.05(+1.07%) |
Dec 18, 2003 | 4.673 | 4.724 | 4.662 | 4.724 | 1,303,246 | +0.05(+1.14%) |
Dec 17, 2003 | 4.673 | 4.685 | 4.643 | 4.670 | 2,301,050 | -0.01(-0.18%) |
Dec 16, 2003 | 4.642 | 4.679 | 4.634 | 4.679 | 1,788,190 | +0.07(+1.61%) |
Dec 15, 2003 | 4.618 | 4.636 | 4.604 | 4.605 | 2,445,170 | +0.03(+0.70%) |
Dec 12, 2003 | 4.565 | 4.601 | 4.531 | 4.573 | 1,780,076 | +0.02(+0.50%) |
Dec 11, 2003 | 4.522 | 4.552 | 4.518 | 4.550 | 1,483,721 | +0.03(+0.77%) |
Dec 10, 2003 | 4.465 | 4.547 | 4.459 | 4.515 | 2,157,904 | +0.05(+1.08%) |
Dec 09, 2003 | 4.488 | 4.488 | 4.446 | 4.467 | 1,050,063 | -0.00(-0.09%) |
Dec 08, 2003 | 4.442 | 4.460 | 4.435 | 4.471 | 879,650 | +0.02(+0.51%) |
Dec 05, 2003 | 4.488 | 4.488 | 4.432 | 4.449 | 769,288 | -0.05(-1.21%) |
Dec 04, 2003 | 4.447 | 4.503 | 4.441 | 4.503 | 1,527,216 | +0.06(+1.25%) |
Dec 03, 2003 | 4.471 | 4.472 | 4.436 | 4.448 | 1,455,481 | +0.02(+0.44%) |
Dec 02, 2003 | 4.452 | 4.452 | 4.407 | 4.428 | 944,245 | -0.03(-0.65%) |
Dec 01, 2003 | 4.378 | 4.456 | 4.372 | 4.457 | 1,393,159 | +0.08(+1.81%) |
Nov 28, 2003 | 4.395 | 4.407 | 4.370 | 4.378 | 521,623 | -0.02(-0.40%) |
Nov 26, 2003 | 4.386 | 4.398 | 4.362 | 4.395 | 1,280,525 | -0.01(-0.12%) |
Nov 25, 2003 | 4.372 | 4.420 | 4.363 | 4.400 | 1,936,205 | +0.02(+0.35%) |
Nov 24, 2003 | 4.346 | 4.399 | 4.346 | 4.385 | 1,577,204 | +0.06(+1.28%) |
Nov 21, 2003 | 4.363 | 4.363 | 4.290 | 4.329 | 1,544,095 | -0.03(-0.78%) |
Nov 20, 2003 | 4.359 | 4.403 | 4.341 | 4.363 | 1,679,776 | -0.02(-0.49%) |
Nov 19, 2003 | 4.385 | 4.416 | 4.377 | 4.385 | 836,804 | +0.02(+0.35%) |
Nov 18, 2003 | 4.422 | 4.423 | 4.364 | 4.370 | 729,688 | -0.04(-0.95%) |
Nov 17, 2003 | 4.410 | 4.445 | 4.371 | 4.412 | 994,882 | -0.05(-1.01%) |
Nov 14, 2003 | 4.408 | 4.494 | 4.408 | 4.457 | 1,902,448 | +0.07(+1.52%) |
Nov 13, 2003 | 4.400 | 4.407 | 4.334 | 4.390 | 1,688,215 | -0.02(-0.47%) |
Nov 12, 2003 | 4.416 | 4.483 | 4.366 | 4.411 | 7,494,886 | +0.16(+3.87%) |
Nov 11, 2003 | 4.217 | 4.259 | 4.207 | 4.246 | 2,041,699 | +0.04(+0.95%) |
Nov 10, 2003 | 4.004 | 4.233 | 4.000 | 4.206 | 6,562,975 | +0.20(+5.05%) |
Nov 07, 2003 | 4.307 | 4.308 | 3.995 | 4.004 | 8,139,530 | -0.29(-6.70%) |
Nov 06, 2003 | 4.370 | 4.372 | 4.243 | 4.292 | 3,106,369 | -0.09(-2.11%) |
Nov 05, 2003 | 4.404 | 4.386 | 4.362 | 4.384 | 1,833,958 | -0.02(-0.56%) |
Nov 04, 2003 | 4.404 | 4.439 | 4.394 | 4.409 | 1,357,454 | -0.04(-0.88%) |