Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.284 | 5.452 | 5.266 | 5.433 | 257,303 | +0.15(+2.82%) |
Jan 29, 2004 | 5.312 | 5.382 | 5.275 | 5.284 | 233,268 | +0.02(+0.35%) |
Jan 28, 2004 | 5.452 | 5.471 | 5.242 | 5.266 | 369,108 | -0.18(-3.34%) |
Jan 27, 2004 | 5.494 | 5.517 | 5.387 | 5.447 | 109,015 | -0.00(-0.09%) |
Jan 26, 2004 | 5.480 | 5.517 | 5.433 | 5.452 | 183,910 | +0.02(+0.34%) |
Jan 23, 2004 | 5.452 | 5.485 | 5.405 | 5.433 | 236,272 | -0.06(-1.02%) |
Jan 22, 2004 | 5.424 | 5.517 | 5.405 | 5.489 | 196,357 | +0.07(+1.29%) |
Jan 21, 2004 | 5.405 | 5.424 | 5.378 | 5.419 | 191,206 | +0.05(+0.95%) |
Jan 20, 2004 | 5.378 | 5.405 | 5.359 | 5.368 | 240,564 | -0.01(-0.17%) |
Jan 16, 2004 | 5.387 | 5.401 | 5.364 | 5.378 | 134,338 | +0.02(+0.35%) |
Jan 15, 2004 | 5.359 | 5.387 | 5.359 | 5.359 | 173,609 | +0.00(+0.09%) |
Jan 14, 2004 | 5.387 | 5.396 | 5.354 | 5.354 | 183,266 | +0.01(+0.26%) |
Jan 13, 2004 | 5.368 | 5.410 | 5.340 | 5.340 | 190,133 | +0.00(+0.09%) |
Jan 12, 2004 | 5.359 | 5.368 | 5.308 | 5.336 | 112,663 | -0.02(-0.43%) |
Jan 09, 2004 | 5.368 | 5.373 | 5.340 | 5.359 | 130,904 | +0.01(+0.26%) |
Jan 08, 2004 | 5.378 | 5.378 | 5.345 | 5.345 | 142,922 | -0.01(-0.26%) |
Jan 07, 2004 | 5.312 | 5.405 | 5.303 | 5.359 | 348,721 | +0.07(+1.41%) |
Jan 06, 2004 | 5.266 | 5.308 | 5.266 | 5.284 | 108,586 | +0.02(+0.35%) |
Jan 05, 2004 | 5.303 | 5.303 | 5.247 | 5.266 | 127,685 | -0.03(-0.62%) |
Jan 02, 2004 | 5.308 | 5.382 | 5.266 | 5.298 | 113,307 | +0.01(+0.18%) |
Dec 31, 2003 | 5.252 | 5.298 | 5.252 | 5.289 | 87,985 | +0.02(+0.44%) |
Dec 30, 2003 | 5.275 | 5.280 | 5.214 | 5.266 | 154,939 | +0.03(+0.53%) |
Dec 29, 2003 | 5.298 | 5.298 | 5.238 | 5.238 | 75,109 | -0.06(-1.14%) |
Dec 26, 2003 | 5.238 | 5.303 | 5.219 | 5.298 | 94,637 | +0.07(+1.34%) |
Dec 24, 2003 | 5.196 | 5.228 | 5.191 | 5.228 | 179,189 | +0.03(+0.54%) |
Dec 23, 2003 | 5.238 | 5.238 | 5.191 | 5.200 | 141,849 | -0.01(-0.18%) |
Dec 22, 2003 | 5.256 | 5.256 | 5.210 | 5.210 | 119,531 | -0.01(-0.27%) |
Dec 19, 2003 | 5.214 | 5.224 | 5.186 | 5.224 | 75,967 | +0.00(+0.00%) |
Dec 18, 2003 | 5.205 | 5.224 | 5.191 | 5.224 | 102,363 | -0.00(-0.09%) |
Dec 17, 2003 | 5.224 | 5.252 | 5.210 | 5.228 | 125,969 | -0.00(-0.09%) |
Dec 16, 2003 | 5.261 | 5.280 | 5.228 | 5.233 | 117,385 | -0.02(-0.35%) |
Dec 15, 2003 | 5.228 | 5.270 | 5.228 | 5.252 | 116,741 | -0.00(-0.09%) |
Dec 12, 2003 | 5.280 | 5.280 | 5.233 | 5.256 | 93,135 | -0.00(-0.09%) |
Dec 11, 2003 | 5.256 | 5.280 | 5.233 | 5.261 | 53,434 | +0.01(+0.18%) |
Dec 10, 2003 | 5.256 | 5.256 | 5.228 | 5.252 | 72,963 | +0.03(+0.54%) |
Dec 09, 2003 | 5.224 | 5.252 | 5.219 | 5.224 | 116,741 | -0.03(-0.53%) |
Dec 08, 2003 | 5.224 | 5.252 | 5.224 | 5.252 | 81,332 | +0.03(+0.63%) |
Dec 05, 2003 | 5.247 | 5.256 | 5.224 | 5.219 | 176,184 | -0.01(-0.27%) |
Dec 04, 2003 | 5.210 | 5.233 | 5.205 | 5.233 | 95,496 | +0.01(+0.18%) |
Dec 03, 2003 | 5.252 | 5.261 | 5.224 | 5.224 | 92,920 | -0.03(-0.53%) |
Dec 02, 2003 | 5.233 | 5.266 | 5.233 | 5.252 | 124,037 | +0.02(+0.36%) |
Dec 01, 2003 | 5.266 | 5.266 | 5.200 | 5.233 | 133,479 | -0.04(-0.80%) |
Nov 28, 2003 | 5.228 | 5.275 | 5.210 | 5.275 | 102,577 | +0.06(+1.16%) |
Nov 26, 2003 | 5.224 | 5.224 | 5.200 | 5.214 | 141,634 | +0.00(+0.00%) |
Nov 25, 2003 | 5.144 | 5.200 | 5.144 | 5.214 | 189,275 | +0.07(+1.45%) |
Nov 24, 2003 | 5.112 | 5.140 | 5.112 | 5.140 | 109,230 | +0.01(+0.27%) |
Nov 21, 2003 | 5.144 | 5.149 | 5.117 | 5.126 | 150,862 | -0.01(-0.27%) |
Nov 20, 2003 | 5.186 | 5.186 | 5.126 | 5.140 | 159,660 | -0.03(-0.63%) |
Nov 19, 2003 | 5.196 | 5.210 | 5.168 | 5.172 | 88,414 | -0.02(-0.36%) |
Nov 18, 2003 | 5.191 | 5.200 | 5.158 | 5.191 | 154,725 | +0.00(+0.09%) |
Nov 17, 2003 | 5.140 | 5.182 | 5.140 | 5.186 | 188,846 | +0.02(+0.36%) |
Nov 14, 2003 | 5.149 | 5.168 | 5.149 | 5.168 | 96,569 | +0.02(+0.36%) |
Nov 13, 2003 | 5.126 | 5.149 | 5.089 | 5.149 | 165,884 | +0.03(+0.55%) |
Nov 12, 2003 | 5.126 | 5.135 | 5.126 | 5.121 | 202,580 | -0.02(-0.36%) |
Nov 11, 2003 | 5.154 | 5.154 | 5.131 | 5.140 | 114,595 | -0.01(-0.27%) |
Nov 10, 2003 | 5.131 | 5.154 | 5.126 | 5.154 | 142,278 | +0.02(+0.45%) |
Nov 07, 2003 | 5.186 | 5.186 | 5.131 | 5.131 | 110,732 | -0.04(-0.81%) |
Nov 06, 2003 | 5.154 | 5.172 | 5.154 | 5.172 | 52,361 | +0.04(+0.82%) |
Nov 05, 2003 | 5.177 | 5.177 | 5.131 | 5.131 | 130,046 | -0.04(-0.72%) |
Nov 04, 2003 | 5.177 | 5.182 | 5.158 | 5.168 | 158,186 | -0.00(-0.09%) |