Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.292 | 5.292 | 5.227 | 5.253 | 83,652 | -0.04(-0.73%) |
Jan 29, 2004 | 5.307 | 5.307 | 5.274 | 5.292 | 55,318 | -0.00(-0.06%) |
Jan 28, 2004 | 5.289 | 5.319 | 5.289 | 5.295 | 29,008 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.277 | 5.304 | 41,826 | -0.02(-0.45%) |
Jan 26, 2004 | 5.322 | 5.336 | 5.277 | 5.327 | 32,044 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.289 | 5.336 | 45,874 | -0.00(-0.06%) |
Jan 22, 2004 | 5.277 | 5.381 | 5.262 | 5.339 | 80,954 | +0.07(+1.41%) |
Jan 21, 2004 | 5.307 | 5.307 | 5.241 | 5.265 | 26,647 | +0.01(+0.28%) |
Jan 20, 2004 | 5.289 | 5.307 | 5.233 | 5.250 | 59,029 | -0.04(-0.84%) |
Jan 16, 2004 | 5.289 | 5.313 | 5.289 | 5.295 | 51,608 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.289 | 74,208 | -0.04(-0.83%) |
Jan 14, 2004 | 5.292 | 5.333 | 5.280 | 5.333 | 30,695 | +0.02(+0.39%) |
Jan 13, 2004 | 5.295 | 5.327 | 5.277 | 5.313 | 47,898 | -0.02(-0.44%) |
Jan 12, 2004 | 5.360 | 5.360 | 5.292 | 5.336 | 48,909 | -0.02(-0.39%) |
Jan 09, 2004 | 5.387 | 5.402 | 5.274 | 5.357 | 123,455 | -0.04(-0.77%) |
Jan 08, 2004 | 5.366 | 5.431 | 5.363 | 5.399 | 53,632 | +0.05(+1.00%) |
Jan 07, 2004 | 5.286 | 5.363 | 5.286 | 5.345 | 35,754 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.307 | 5.247 | 5.304 | 50,596 | +0.03(+0.62%) |
Jan 05, 2004 | 5.203 | 5.286 | 5.203 | 5.271 | 93,434 | -0.01(-0.28%) |
Jan 02, 2004 | 5.277 | 5.286 | 5.191 | 5.286 | 46,548 | +0.03(+0.51%) |
Dec 31, 2003 | 5.147 | 5.277 | 5.144 | 5.259 | 87,363 | +0.09(+1.84%) |
Dec 30, 2003 | 5.129 | 5.167 | 5.129 | 5.164 | 34,405 | +0.04(+0.75%) |
Dec 29, 2003 | 5.129 | 5.158 | 5.123 | 5.126 | 67,462 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.141 | 5.099 | 5.129 | 21,250 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,334 | +0.02(+0.41%) |
Dec 23, 2003 | 5.114 | 5.120 | 5.067 | 5.067 | 36,429 | -0.05(-0.98%) |
Dec 22, 2003 | 5.153 | 5.153 | 5.132 | 5.117 | 64,426 | -0.04(-0.69%) |
Dec 19, 2003 | 5.153 | 5.153 | 5.153 | 5.153 | 8,432 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,680 | +0.06(+1.16%) |
Dec 17, 2003 | 5.070 | 5.111 | 5.052 | 5.099 | 81,291 | +0.01(+0.17%) |
Dec 16, 2003 | 5.114 | 5.114 | 5.090 | 5.090 | 29,683 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.141 | 5.102 | 5.141 | 46,548 | +0.04(+0.76%) |
Dec 12, 2003 | 5.111 | 5.111 | 5.084 | 5.102 | 30,020 | +0.01(+0.12%) |
Dec 11, 2003 | 5.064 | 5.099 | 5.055 | 5.096 | 55,993 | +0.02(+0.41%) |
Dec 10, 2003 | 5.114 | 5.114 | 5.070 | 5.075 | 65,775 | -0.05(-0.98%) |
Dec 09, 2003 | 5.135 | 5.138 | 5.135 | 5.126 | 9,781 | +0.03(+0.52%) |
Dec 08, 2003 | 5.138 | 5.138 | 5.111 | 5.099 | 95,796 | -0.06(-1.09%) |
Dec 05, 2003 | 5.138 | 5.182 | 5.138 | 5.155 | 26,310 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.114 | 5.099 | 5.150 | 56,668 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.129 | 5.093 | 5.129 | 33,731 | +0.02(+0.46%) |
Dec 02, 2003 | 5.070 | 5.114 | 5.070 | 5.105 | 44,862 | +0.05(+1.00%) |
Dec 01, 2003 | 5.025 | 5.040 | 5.025 | 5.055 | 92,423 | +0.02(+0.41%) |
Nov 28, 2003 | 5.040 | 5.040 | 5.016 | 5.034 | 22,937 | +0.01(+0.18%) |
Nov 26, 2003 | 5.022 | 5.037 | 5.019 | 5.025 | 37,778 | +0.00(+0.00%) |
Nov 25, 2003 | 5.025 | 5.025 | 5.016 | 5.025 | 39,127 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.025 | 4.992 | 5.025 | 20,238 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.022 | 5.001 | 5.001 | 18,552 | -0.02(-0.47%) |
Nov 20, 2003 | 4.963 | 5.025 | 4.954 | 5.025 | 53,969 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,528 | -0.01(-0.18%) |
Nov 18, 2003 | 4.972 | 4.998 | 4.984 | 4.998 | 18,552 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.022 | 4.972 | 4.972 | 49,921 | -0.04(-0.77%) |
Nov 14, 2003 | 5.040 | 5.040 | 5.010 | 5.010 | 72,859 | +0.01(+0.30%) |
Nov 13, 2003 | 5.025 | 5.037 | 4.989 | 4.995 | 42,163 | -0.03(-0.65%) |
Nov 12, 2003 | 5.025 | 5.031 | 5.022 | 5.028 | 20,575 | -0.01(-0.24%) |
Nov 11, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 41,489 | +0.01(+0.29%) |
Nov 10, 2003 | 5.040 | 5.040 | 5.016 | 5.025 | 20,238 | +0.00(+0.00%) |
Nov 07, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 19,563 | -0.01(-0.29%) |
Nov 06, 2003 | 5.040 | 5.040 | 5.025 | 5.040 | 24,960 | +0.00(+0.00%) |
Nov 05, 2003 | 5.025 | 5.040 | 5.031 | 5.040 | 43,513 | +0.00(+0.06%) |
Nov 04, 2003 | 5.025 | 5.025 | 5.025 | 5.037 | 24,960 | +0.02(+0.47%) |