Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.472 | 5.472 | 5.342 | 5.342 | 29,237 | -0.08(-1.53%) |
Jan 29, 2004 | 5.418 | 5.451 | 5.373 | 5.425 | 39,869 | +0.01(+0.14%) |
Jan 28, 2004 | 5.538 | 5.568 | 5.418 | 5.418 | 47,843 | -0.11(-1.96%) |
Jan 27, 2004 | 5.418 | 5.554 | 5.418 | 5.526 | 50,501 | +0.02(+0.36%) |
Jan 26, 2004 | 5.407 | 5.506 | 5.407 | 5.506 | 56,481 | +0.09(+1.61%) |
Jan 23, 2004 | 5.455 | 5.458 | 5.373 | 5.419 | 32,559 | -0.04(-0.66%) |
Jan 22, 2004 | 5.457 | 5.457 | 5.368 | 5.455 | 32,559 | +0.08(+1.40%) |
Jan 21, 2004 | 5.434 | 5.449 | 5.380 | 5.380 | 30,566 | -0.06(-1.02%) |
Jan 20, 2004 | 5.416 | 5.436 | 5.312 | 5.436 | 96,350 | +0.07(+1.32%) |
Jan 16, 2004 | 5.385 | 5.416 | 5.312 | 5.365 | 36,546 | -0.05(-0.92%) |
Jan 15, 2004 | 5.436 | 5.436 | 5.361 | 5.415 | 38,819 | +0.01(+0.25%) |
Jan 14, 2004 | 5.416 | 5.436 | 5.350 | 5.401 | 28,872 | -0.02(-0.28%) |
Jan 13, 2004 | 5.416 | 5.431 | 5.350 | 5.416 | 57,252 | +0.00(+0.00%) |
Jan 12, 2004 | 5.342 | 5.416 | 5.273 | 5.416 | 206,044 | +0.11(+2.16%) |
Jan 09, 2004 | 5.329 | 5.410 | 5.289 | 5.302 | 114,278 | -0.10(-1.92%) |
Jan 08, 2004 | 5.394 | 5.433 | 5.347 | 5.406 | 77,439 | +0.05(+0.90%) |
Jan 07, 2004 | 5.373 | 5.418 | 5.329 | 5.357 | 154,473 | -0.11(-2.09%) |
Jan 06, 2004 | 5.419 | 5.472 | 5.388 | 5.472 | 24,586 | +0.05(+1.00%) |
Jan 05, 2004 | 5.508 | 5.561 | 5.416 | 5.418 | 77,080 | -0.05(-0.83%) |
Jan 02, 2004 | 5.413 | 5.573 | 5.413 | 5.463 | 61,797 | -0.01(-0.19%) |
Dec 31, 2003 | 5.350 | 5.473 | 5.350 | 5.473 | 67,113 | +0.06(+1.11%) |
Dec 30, 2003 | 5.350 | 5.458 | 5.350 | 5.413 | 51,763 | -0.01(-0.19%) |
Dec 29, 2003 | 5.491 | 5.493 | 5.357 | 5.424 | 41,729 | -0.05(-0.88%) |
Dec 26, 2003 | 5.431 | 5.488 | 5.431 | 5.472 | 8,571 | -0.01(-0.14%) |
Dec 24, 2003 | 5.418 | 5.479 | 5.403 | 5.479 | 31,403 | +0.06(+1.20%) |
Dec 23, 2003 | 5.276 | 5.455 | 5.276 | 5.415 | 46,009 | -0.08(-1.37%) |
Dec 22, 2003 | 5.386 | 5.490 | 5.153 | 5.490 | 122,930 | +0.03(+0.55%) |
Dec 19, 2003 | 5.553 | 5.555 | 5.385 | 5.460 | 59,956 | +0.06(+1.17%) |
Dec 18, 2003 | 5.345 | 5.469 | 5.345 | 5.397 | 39,045 | -0.03(-0.47%) |
Dec 17, 2003 | 5.344 | 5.448 | 5.344 | 5.422 | 29,363 | +0.01(+0.14%) |
Dec 16, 2003 | 5.327 | 5.445 | 5.306 | 5.415 | 45,570 | +0.08(+1.47%) |
Dec 15, 2003 | 5.558 | 5.591 | 5.267 | 5.336 | 73,632 | -0.13(-2.31%) |
Dec 12, 2003 | 5.433 | 5.463 | 5.422 | 5.463 | 21,330 | +0.00(+0.08%) |
Dec 11, 2003 | 5.344 | 5.458 | 5.400 | 5.458 | 17,941 | +0.11(+2.14%) |
Dec 10, 2003 | 5.433 | 5.478 | 5.267 | 5.344 | 71,924 | -0.15(-2.65%) |
Dec 09, 2003 | 5.531 | 5.531 | 5.430 | 5.490 | 44,494 | -0.01(-0.11%) |
Dec 08, 2003 | 5.526 | 5.531 | 5.433 | 5.496 | 43,590 | +0.03(+0.50%) |
Dec 05, 2003 | 5.418 | 5.525 | 5.398 | 5.469 | 84,476 | +0.05(+0.94%) |
Dec 04, 2003 | 5.511 | 5.546 | 5.409 | 5.418 | 50,434 | -0.09(-1.69%) |
Dec 03, 2003 | 5.516 | 5.567 | 5.479 | 5.511 | 31,177 | -0.01(-0.14%) |
Dec 02, 2003 | 5.559 | 5.624 | 5.485 | 5.519 | 113,640 | -0.04(-0.76%) |
Dec 01, 2003 | 5.506 | 5.568 | 5.500 | 5.561 | 44,653 | +0.06(+1.09%) |
Nov 28, 2003 | 5.513 | 5.568 | 5.500 | 5.500 | 38,008 | -0.01(-0.22%) |
Nov 26, 2003 | 5.523 | 5.591 | 5.500 | 5.513 | 47,736 | -0.03(-0.49%) |
Nov 25, 2003 | 5.546 | 5.589 | 5.494 | 5.540 | 33,224 | +0.02(+0.41%) |
Nov 24, 2003 | 5.331 | 5.681 | 5.267 | 5.517 | 132,399 | +0.21(+3.88%) |
Nov 21, 2003 | 5.195 | 5.311 | 5.230 | 5.311 | 35,124 | +0.12(+2.23%) |
Nov 20, 2003 | 5.231 | 5.293 | 5.192 | 5.195 | 40,580 | -0.11(-2.10%) |
Nov 19, 2003 | 5.154 | 5.379 | 5.136 | 5.306 | 131,967 | +0.13(+2.56%) |
Nov 18, 2003 | 5.398 | 5.401 | 5.174 | 5.174 | 214,457 | -0.14(-2.63%) |
Nov 17, 2003 | 5.306 | 5.418 | 5.267 | 5.314 | 140,572 | +0.01(+0.14%) |
Nov 14, 2003 | 5.561 | 5.561 | 5.293 | 5.306 | 137,389 | -0.13(-2.33%) |
Nov 13, 2003 | 5.568 | 5.583 | 5.418 | 5.433 | 173,252 | -0.15(-2.70%) |
Nov 12, 2003 | 5.628 | 5.628 | 5.568 | 5.583 | 85,739 | +0.02(+0.27%) |
Nov 11, 2003 | 5.553 | 5.621 | 5.538 | 5.568 | 164,793 | -0.05(-0.80%) |
Nov 10, 2003 | 5.662 | 5.662 | 5.553 | 5.613 | 109,700 | -0.00(-0.08%) |
Nov 07, 2003 | 5.704 | 5.749 | 5.618 | 5.618 | 44,534 | -0.06(-1.03%) |
Nov 06, 2003 | 5.710 | 5.710 | 5.622 | 5.677 | 20,419 | -0.00(-0.03%) |
Nov 05, 2003 | 5.719 | 5.719 | 5.616 | 5.678 | 95,972 | -0.05(-0.79%) |
Nov 04, 2003 | 5.719 | 5.795 | 5.696 | 5.723 | 62,428 | -0.01(-0.16%) |