Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.034 | 5.071 | 4.937 | 5.045 | 1,266,098 | +0.01(+0.26%) |
Jan 29, 2004 | 4.950 | 5.050 | 4.898 | 5.032 | 2,395,589 | +0.08(+1.64%) |
Jan 28, 2004 | 5.320 | 5.320 | 4.950 | 4.950 | 3,145,785 | -0.41(-7.72%) |
Jan 27, 2004 | 5.464 | 5.477 | 5.349 | 5.364 | 1,581,287 | -0.11(-2.01%) |
Jan 26, 2004 | 5.461 | 5.498 | 5.446 | 5.475 | 952,817 | +0.00(+0.00%) |
Jan 23, 2004 | 5.506 | 5.569 | 5.399 | 5.475 | 1,025,700 | -0.05(-0.85%) |
Jan 22, 2004 | 5.629 | 5.637 | 5.514 | 5.522 | 592,601 | -0.09(-1.54%) |
Jan 21, 2004 | 5.548 | 5.692 | 5.535 | 5.608 | 979,528 | +0.06(+1.09%) |
Jan 20, 2004 | 5.621 | 5.682 | 5.548 | 5.548 | 2,254,021 | -0.07(-1.31%) |
Jan 16, 2004 | 5.595 | 5.634 | 5.577 | 5.621 | 546,811 | +0.05(+0.85%) |
Jan 15, 2004 | 5.569 | 5.608 | 5.464 | 5.574 | 1,022,265 | +0.02(+0.33%) |
Jan 14, 2004 | 5.482 | 5.577 | 5.482 | 5.556 | 1,114,227 | +0.09(+1.58%) |
Jan 13, 2004 | 5.490 | 5.490 | 5.451 | 5.469 | 1,058,516 | +0.01(+0.10%) |
Jan 12, 2004 | 5.425 | 5.503 | 5.425 | 5.464 | 641,825 | +0.03(+0.48%) |
Jan 09, 2004 | 5.438 | 5.477 | 5.430 | 5.438 | 1,242,058 | -0.01(-0.24%) |
Jan 08, 2004 | 5.485 | 5.495 | 5.451 | 5.451 | 698,300 | -0.04(-0.72%) |
Jan 07, 2004 | 5.459 | 5.498 | 5.451 | 5.490 | 1,131,780 | +0.02(+0.34%) |
Jan 06, 2004 | 5.425 | 5.545 | 5.425 | 5.472 | 996,699 | -0.02(-0.33%) |
Jan 05, 2004 | 5.438 | 5.503 | 5.425 | 5.490 | 774,617 | +0.03(+0.62%) |
Jan 02, 2004 | 5.477 | 5.543 | 5.433 | 5.456 | 799,801 | -0.02(-0.29%) |
Dec 31, 2003 | 5.451 | 5.530 | 5.446 | 5.472 | 1,483,602 | +0.01(+0.14%) |
Dec 30, 2003 | 5.477 | 5.514 | 5.443 | 5.464 | 683,800 | -0.07(-1.18%) |
Dec 29, 2003 | 5.472 | 5.530 | 5.472 | 5.530 | 1,651,499 | +0.08(+1.54%) |
Dec 26, 2003 | 5.451 | 5.503 | 5.446 | 5.446 | 343,044 | -0.04(-0.81%) |
Dec 24, 2003 | 5.477 | 5.509 | 5.446 | 5.490 | 1,076,832 | +0.05(+0.87%) |
Dec 23, 2003 | 5.634 | 5.634 | 5.433 | 5.443 | 4,637,401 | -0.39(-6.74%) |
Dec 22, 2003 | 5.810 | 5.847 | 5.755 | 5.836 | 736,840 | +0.03(+0.50%) |
Dec 19, 2003 | 5.828 | 5.839 | 5.752 | 5.807 | 778,051 | -0.03(-0.58%) |
Dec 18, 2003 | 5.776 | 5.873 | 5.773 | 5.841 | 796,367 | +0.01(+0.13%) |
Dec 17, 2003 | 5.765 | 5.844 | 5.729 | 5.834 | 585,732 | +0.04(+0.63%) |
Dec 16, 2003 | 5.800 | 5.807 | 5.663 | 5.797 | 1,059,279 | +0.01(+0.09%) |
Dec 15, 2003 | 5.928 | 5.949 | 5.765 | 5.792 | 640,681 | -0.06(-0.94%) |
Dec 12, 2003 | 5.899 | 5.910 | 5.823 | 5.847 | 723,866 | -0.05(-0.89%) |
Dec 11, 2003 | 5.786 | 5.954 | 5.779 | 5.899 | 733,406 | +0.10(+1.72%) |
Dec 10, 2003 | 5.857 | 5.857 | 5.797 | 5.800 | 737,985 | -0.06(-0.98%) |
Dec 09, 2003 | 5.781 | 6.007 | 5.771 | 5.857 | 1,569,840 | +0.07(+1.13%) |
Dec 08, 2003 | 5.758 | 5.828 | 5.710 | 5.792 | 1,310,744 | +0.03(+0.59%) |
Dec 05, 2003 | 5.805 | 5.828 | 5.758 | 5.758 | 543,758 | -0.04(-0.77%) |
Dec 04, 2003 | 5.773 | 5.849 | 5.760 | 5.802 | 691,431 | -0.01(-0.18%) |
Dec 03, 2003 | 5.823 | 5.920 | 5.815 | 5.813 | 937,935 | -0.01(-0.18%) |
Dec 02, 2003 | 5.878 | 5.894 | 5.823 | 5.823 | 753,248 | -0.06(-1.02%) |
Dec 01, 2003 | 5.726 | 5.954 | 5.726 | 5.883 | 2,255,166 | +0.31(+5.50%) |
Nov 28, 2003 | 5.556 | 5.627 | 5.556 | 5.577 | 507,889 | +0.03(+0.61%) |
Nov 26, 2003 | 5.553 | 5.585 | 5.519 | 5.543 | 1,124,149 | +0.02(+0.43%) |
Nov 25, 2003 | 5.477 | 5.540 | 5.477 | 5.519 | 1,005,476 | +0.04(+0.77%) |
Nov 24, 2003 | 5.346 | 5.488 | 5.346 | 5.477 | 837,960 | +0.20(+3.72%) |
Nov 21, 2003 | 5.328 | 5.341 | 5.270 | 5.281 | 812,775 | -0.01(-0.20%) |
Nov 20, 2003 | 5.257 | 5.349 | 5.233 | 5.291 | 1,391,640 | +0.03(+0.55%) |
Nov 19, 2003 | 5.228 | 5.307 | 5.157 | 5.262 | 771,946 | +0.03(+0.50%) |
Nov 18, 2003 | 5.212 | 5.283 | 5.212 | 5.236 | 972,278 | +0.05(+1.01%) |
Nov 17, 2003 | 5.218 | 5.233 | 5.144 | 5.184 | 1,488,181 | -0.15(-2.80%) |
Nov 14, 2003 | 5.404 | 5.425 | 5.309 | 5.333 | 827,276 | -0.07(-1.31%) |
Nov 13, 2003 | 5.451 | 5.454 | 5.354 | 5.404 | 698,300 | -0.07(-1.34%) |
Nov 12, 2003 | 5.254 | 5.477 | 5.254 | 5.477 | 1,499,246 | +0.18(+3.47%) |
Nov 11, 2003 | 5.320 | 5.346 | 5.189 | 5.294 | 1,520,997 | -0.02(-0.44%) |
Nov 10, 2003 | 5.566 | 5.566 | 5.317 | 5.317 | 1,595,024 | -0.31(-5.58%) |
Nov 07, 2003 | 5.624 | 5.687 | 5.611 | 5.632 | 942,133 | +0.06(+1.08%) |
Nov 06, 2003 | 5.530 | 5.595 | 5.464 | 5.572 | 1,104,306 | +0.02(+0.28%) |
Nov 05, 2003 | 5.540 | 5.572 | 5.514 | 5.556 | 1,208,097 | +0.01(+0.09%) |
Nov 04, 2003 | 5.540 | 5.640 | 5.540 | 5.551 | 1,140,706 | +0.04(+0.67%) |