Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.627 | 4.658 | 4.587 | 4.627 | 40,846 | -0.04(-0.92%) |
Jan 29, 2004 | 4.902 | 4.902 | 4.627 | 4.670 | 79,098 | -0.21(-4.24%) |
Jan 28, 2004 | 4.966 | 4.966 | 4.877 | 4.877 | 56,406 | -0.10(-2.11%) |
Jan 27, 2004 | 4.997 | 4.997 | 4.982 | 4.982 | 18,478 | +0.00(+0.00%) |
Jan 26, 2004 | 5.093 | 5.105 | 4.982 | 4.982 | 15,236 | -0.14(-2.71%) |
Jan 23, 2004 | 5.170 | 5.170 | 5.121 | 5.121 | 6,483 | -0.05(-0.90%) |
Jan 22, 2004 | 5.182 | 5.182 | 5.167 | 5.167 | 3,241 | -0.02(-0.30%) |
Jan 21, 2004 | 5.198 | 5.198 | 5.152 | 5.182 | 19,126 | -0.03(-0.59%) |
Jan 20, 2004 | 5.152 | 5.213 | 5.121 | 5.213 | 60,945 | +0.08(+1.56%) |
Jan 16, 2004 | 5.044 | 5.133 | 5.044 | 5.133 | 17,829 | +0.09(+1.77%) |
Jan 15, 2004 | 5.028 | 5.071 | 5.028 | 5.044 | 22,368 | +0.01(+0.18%) |
Jan 14, 2004 | 5.028 | 5.059 | 5.019 | 5.034 | 18,478 | -0.03(-0.55%) |
Jan 13, 2004 | 5.071 | 5.071 | 5.062 | 5.062 | 1,620 | -0.01(-0.12%) |
Jan 12, 2004 | 5.044 | 5.074 | 5.034 | 5.068 | 10,373 | +0.00(+0.06%) |
Jan 09, 2004 | 5.071 | 5.071 | 5.050 | 5.065 | 2,593 | +0.00(+0.00%) |
Jan 08, 2004 | 5.065 | 5.093 | 5.044 | 5.065 | 7,780 | -0.03(-0.55%) |
Jan 07, 2004 | 5.093 | 5.093 | 5.093 | 5.093 | 9,725 | -0.06(-1.20%) |
Jan 06, 2004 | 5.121 | 5.158 | 5.121 | 5.155 | 13,939 | +0.02(+0.36%) |
Jan 05, 2004 | 5.136 | 5.142 | 5.099 | 5.136 | 16,857 | +0.03(+0.60%) |
Jan 02, 2004 | 5.059 | 5.176 | 5.059 | 5.105 | 24,961 | +0.03(+0.61%) |
Dec 31, 2003 | 5.087 | 5.087 | 4.985 | 5.074 | 13,291 | -0.01(-0.24%) |
Dec 30, 2003 | 5.090 | 5.090 | 5.050 | 5.087 | 20,747 | +0.00(+0.00%) |
Dec 29, 2003 | 5.090 | 5.087 | 5.074 | 5.087 | 5,835 | -0.00(-0.06%) |
Dec 26, 2003 | 5.090 | 5.090 | 5.090 | 5.090 | 324 | +0.00(+0.00%) |
Dec 24, 2003 | 5.090 | 5.093 | 5.084 | 5.090 | 27,879 | +0.00(+0.00%) |
Dec 23, 2003 | 5.074 | 5.090 | 5.074 | 5.090 | 5,186 | +0.02(+0.49%) |
Dec 22, 2003 | 5.074 | 5.074 | 5.074 | 5.065 | 14,263 | +0.00(+0.06%) |
Dec 19, 2003 | 5.059 | 5.087 | 5.059 | 5.062 | 14,912 | +0.04(+0.74%) |
Dec 18, 2003 | 4.966 | 4.997 | 4.963 | 5.025 | 21,071 | +0.06(+1.18%) |
Dec 17, 2003 | 4.951 | 4.966 | 4.945 | 4.966 | 12,318 | +0.03(+0.69%) |
Dec 16, 2003 | 4.936 | 4.936 | 4.920 | 4.933 | 7,456 | +0.03(+0.57%) |
Dec 15, 2003 | 4.920 | 4.920 | 4.911 | 4.905 | 13,291 | -0.03(-0.63%) |
Dec 12, 2003 | 4.933 | 4.966 | 4.933 | 4.936 | 13,939 | -0.02(-0.31%) |
Dec 11, 2003 | 4.997 | 5.013 | 4.942 | 4.951 | 26,258 | -0.06(-1.23%) |
Dec 10, 2003 | 5.000 | 5.013 | 4.997 | 5.013 | 23,989 | +0.00(+0.06%) |
Dec 09, 2003 | 4.966 | 5.007 | 4.936 | 5.010 | 20,098 | +0.05(+0.99%) |
Dec 08, 2003 | 4.982 | 4.982 | 4.954 | 4.960 | 14,263 | +0.01(+0.19%) |
Dec 05, 2003 | 4.957 | 4.957 | 4.951 | 4.951 | 14,587 | -0.03(-0.62%) |
Dec 04, 2003 | 4.982 | 5.013 | 4.933 | 4.982 | 30,472 | -0.03(-0.62%) |
Dec 03, 2003 | 5.044 | 5.044 | 5.013 | 5.013 | 13,615 | -0.05(-0.91%) |
Dec 02, 2003 | 5.053 | 5.071 | 5.047 | 5.059 | 17,829 | +0.01(+0.12%) |
Dec 01, 2003 | 5.031 | 5.053 | 5.028 | 5.053 | 12,642 | +0.01(+0.24%) |
Nov 28, 2003 | 5.028 | 5.040 | 5.028 | 5.040 | 2,917 | +0.02(+0.49%) |
Nov 26, 2003 | 5.016 | 5.016 | 5.016 | 5.016 | 10,049 | -0.02(-0.31%) |
Nov 25, 2003 | 5.028 | 5.040 | 5.028 | 5.031 | 39,549 | +0.02(+0.37%) |
Nov 24, 2003 | 4.994 | 5.028 | 4.994 | 5.013 | 37,604 | +0.02(+0.31%) |
Nov 21, 2003 | 5.025 | 5.025 | 4.997 | 4.997 | 10,697 | -0.03(-0.55%) |
Nov 20, 2003 | 5.013 | 5.025 | 5.013 | 5.025 | 8,428 | +0.02(+0.43%) |
Nov 19, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 1,945 | -0.01(-0.18%) |
Nov 18, 2003 | 5.028 | 5.028 | 5.013 | 5.013 | 19,126 | -0.02(-0.31%) |
Nov 17, 2003 | 5.056 | 5.074 | 5.028 | 5.028 | 21,719 | -0.06(-1.21%) |
Nov 14, 2003 | 5.074 | 5.090 | 5.062 | 5.090 | 10,697 | +0.00(+0.06%) |
Nov 13, 2003 | 5.118 | 5.121 | 5.068 | 5.087 | 55,434 | -0.03(-0.66%) |
Nov 12, 2003 | 5.105 | 5.121 | 5.090 | 5.121 | 42,142 | -0.02(-0.30%) |
Nov 11, 2003 | 5.081 | 5.136 | 5.081 | 5.136 | 17,181 | +0.04(+0.73%) |
Nov 10, 2003 | 5.071 | 5.099 | 5.071 | 5.099 | 61,269 | +0.02(+0.49%) |
Nov 07, 2003 | 5.136 | 5.136 | 5.059 | 5.074 | 61,917 | -0.01(-0.24%) |
Nov 06, 2003 | 5.074 | 5.114 | 5.065 | 5.087 | 67,752 | -0.05(-0.96%) |
Nov 05, 2003 | 4.936 | 5.136 | 5.013 | 5.136 | 49,923 | +0.16(+3.16%) |
Nov 04, 2003 | 4.936 | 4.979 | 4.936 | 4.979 | 39,306 | +0.06(+1.19%) |