Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.638 | 4.669 | 4.598 | 4.638 | 40,751 | -0.04(-0.92%) |
Jan 29, 2004 | 4.913 | 4.913 | 4.638 | 4.681 | 78,916 | -0.21(-4.24%) |
Jan 28, 2004 | 4.978 | 4.978 | 4.888 | 4.888 | 56,276 | -0.11(-2.11%) |
Jan 27, 2004 | 5.009 | 5.009 | 4.993 | 4.993 | 18,435 | +0.00(+0.00%) |
Jan 26, 2004 | 5.105 | 5.117 | 4.993 | 4.993 | 15,201 | -0.14(-2.71%) |
Jan 23, 2004 | 5.182 | 5.182 | 5.133 | 5.133 | 6,468 | -0.05(-0.90%) |
Jan 22, 2004 | 5.194 | 5.194 | 5.179 | 5.179 | 3,234 | -0.02(-0.30%) |
Jan 21, 2004 | 5.210 | 5.210 | 5.163 | 5.194 | 19,082 | -0.03(-0.59%) |
Jan 20, 2004 | 5.163 | 5.225 | 5.133 | 5.225 | 60,804 | +0.08(+1.56%) |
Jan 16, 2004 | 5.055 | 5.145 | 5.055 | 5.145 | 17,788 | +0.09(+1.77%) |
Jan 15, 2004 | 5.040 | 5.083 | 5.040 | 5.055 | 22,316 | +0.01(+0.18%) |
Jan 14, 2004 | 5.040 | 5.071 | 5.030 | 5.046 | 18,435 | -0.03(-0.55%) |
Jan 13, 2004 | 5.083 | 5.083 | 5.074 | 5.074 | 1,617 | -0.01(-0.12%) |
Jan 12, 2004 | 5.055 | 5.086 | 5.046 | 5.080 | 10,349 | +0.00(+0.06%) |
Jan 09, 2004 | 5.083 | 5.083 | 5.061 | 5.077 | 2,587 | +0.00(+0.00%) |
Jan 08, 2004 | 5.077 | 5.105 | 5.055 | 5.077 | 7,762 | -0.03(-0.54%) |
Jan 07, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 9,702 | -0.06(-1.20%) |
Jan 06, 2004 | 5.133 | 5.170 | 5.133 | 5.167 | 13,907 | +0.02(+0.36%) |
Jan 05, 2004 | 5.148 | 5.154 | 5.111 | 5.148 | 16,818 | +0.03(+0.60%) |
Jan 02, 2004 | 5.071 | 5.188 | 5.071 | 5.117 | 24,903 | +0.03(+0.61%) |
Dec 31, 2003 | 5.099 | 5.099 | 4.996 | 5.086 | 13,260 | -0.01(-0.24%) |
Dec 30, 2003 | 5.102 | 5.102 | 5.061 | 5.099 | 20,699 | +0.00(+0.00%) |
Dec 29, 2003 | 5.102 | 5.099 | 5.086 | 5.099 | 5,821 | -0.00(-0.06%) |
Dec 26, 2003 | 5.102 | 5.102 | 5.102 | 5.102 | 323 | +0.00(+0.00%) |
Dec 24, 2003 | 5.102 | 5.105 | 5.095 | 5.102 | 27,814 | +0.00(+0.00%) |
Dec 23, 2003 | 5.086 | 5.102 | 5.086 | 5.102 | 5,174 | +0.02(+0.49%) |
Dec 22, 2003 | 5.086 | 5.086 | 5.086 | 5.077 | 14,230 | +0.00(+0.06%) |
Dec 19, 2003 | 5.071 | 5.099 | 5.071 | 5.074 | 14,877 | +0.04(+0.74%) |
Dec 18, 2003 | 4.978 | 5.009 | 4.975 | 5.037 | 21,022 | +0.06(+1.18%) |
Dec 17, 2003 | 4.962 | 4.978 | 4.956 | 4.978 | 12,290 | +0.03(+0.69%) |
Dec 16, 2003 | 4.947 | 4.947 | 4.932 | 4.944 | 7,438 | +0.03(+0.57%) |
Dec 15, 2003 | 4.932 | 4.932 | 4.922 | 4.916 | 13,260 | -0.03(-0.63%) |
Dec 12, 2003 | 4.944 | 4.978 | 4.944 | 4.947 | 13,907 | -0.02(-0.31%) |
Dec 11, 2003 | 5.009 | 5.024 | 4.953 | 4.962 | 26,197 | -0.06(-1.23%) |
Dec 10, 2003 | 5.012 | 5.024 | 5.009 | 5.024 | 23,933 | +0.00(+0.06%) |
Dec 09, 2003 | 4.978 | 5.018 | 4.947 | 5.021 | 20,052 | +0.05(+1.00%) |
Dec 08, 2003 | 4.993 | 4.993 | 4.966 | 4.972 | 14,230 | +0.01(+0.19%) |
Dec 05, 2003 | 4.969 | 4.969 | 4.962 | 4.962 | 14,554 | -0.03(-0.62%) |
Dec 04, 2003 | 4.993 | 5.024 | 4.944 | 4.993 | 30,402 | -0.03(-0.62%) |
Dec 03, 2003 | 5.055 | 5.055 | 5.024 | 5.024 | 13,583 | -0.05(-0.91%) |
Dec 02, 2003 | 5.065 | 5.083 | 5.058 | 5.071 | 17,788 | +0.01(+0.12%) |
Dec 01, 2003 | 5.043 | 5.065 | 5.040 | 5.065 | 12,613 | +0.01(+0.24%) |
Nov 28, 2003 | 5.040 | 5.052 | 5.040 | 5.052 | 2,910 | +0.02(+0.49%) |
Nov 26, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 10,026 | -0.02(-0.31%) |
Nov 25, 2003 | 5.040 | 5.052 | 5.040 | 5.043 | 39,458 | +0.02(+0.37%) |
Nov 24, 2003 | 5.006 | 5.040 | 5.006 | 5.024 | 37,517 | +0.02(+0.31%) |
Nov 21, 2003 | 5.037 | 5.037 | 5.009 | 5.009 | 10,673 | -0.03(-0.55%) |
Nov 20, 2003 | 5.024 | 5.037 | 5.024 | 5.037 | 8,409 | +0.02(+0.43%) |
Nov 19, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 1,940 | -0.01(-0.18%) |
Nov 18, 2003 | 5.040 | 5.040 | 5.024 | 5.024 | 19,082 | -0.02(-0.31%) |
Nov 17, 2003 | 5.068 | 5.086 | 5.040 | 5.040 | 21,669 | -0.06(-1.21%) |
Nov 14, 2003 | 5.086 | 5.102 | 5.074 | 5.102 | 10,673 | +0.00(+0.06%) |
Nov 13, 2003 | 5.129 | 5.133 | 5.080 | 5.099 | 55,306 | -0.03(-0.66%) |
Nov 12, 2003 | 5.117 | 5.133 | 5.102 | 5.133 | 42,045 | -0.02(-0.30%) |
Nov 11, 2003 | 5.092 | 5.148 | 5.092 | 5.148 | 17,141 | +0.04(+0.73%) |
Nov 10, 2003 | 5.083 | 5.111 | 5.083 | 5.111 | 61,127 | +0.02(+0.49%) |
Nov 07, 2003 | 5.148 | 5.148 | 5.071 | 5.086 | 61,774 | -0.01(-0.24%) |
Nov 06, 2003 | 5.086 | 5.126 | 5.077 | 5.099 | 67,596 | -0.05(-0.96%) |
Nov 05, 2003 | 4.947 | 5.148 | 5.024 | 5.148 | 49,807 | +0.16(+3.16%) |
Nov 04, 2003 | 4.947 | 4.990 | 4.947 | 4.990 | 39,215 | +0.06(+1.19%) |