Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.922 | 4.954 | 4.879 | 4.922 | 38,402 | -0.05(-0.92%) |
Jan 29, 2004 | 5.214 | 5.214 | 4.922 | 4.967 | 74,367 | -0.22(-4.24%) |
Jan 28, 2004 | 5.282 | 5.282 | 5.187 | 5.187 | 53,032 | -0.11(-2.11%) |
Jan 27, 2004 | 5.315 | 5.315 | 5.299 | 5.299 | 17,372 | +0.00(+0.00%) |
Jan 26, 2004 | 5.417 | 5.430 | 5.299 | 5.299 | 14,324 | -0.15(-2.71%) |
Jan 23, 2004 | 5.499 | 5.499 | 5.446 | 5.446 | 6,095 | -0.05(-0.90%) |
Jan 22, 2004 | 5.512 | 5.512 | 5.496 | 5.496 | 3,047 | -0.02(-0.30%) |
Jan 21, 2004 | 5.529 | 5.529 | 5.479 | 5.512 | 17,982 | -0.03(-0.59%) |
Jan 20, 2004 | 5.479 | 5.545 | 5.446 | 5.545 | 57,299 | +0.09(+1.56%) |
Jan 16, 2004 | 5.364 | 5.460 | 5.364 | 5.460 | 16,763 | +0.10(+1.77%) |
Jan 15, 2004 | 5.348 | 5.394 | 5.348 | 5.364 | 21,030 | +0.01(+0.18%) |
Jan 14, 2004 | 5.348 | 5.381 | 5.338 | 5.355 | 17,372 | -0.03(-0.55%) |
Jan 13, 2004 | 5.394 | 5.394 | 5.384 | 5.384 | 1,523 | -0.01(-0.12%) |
Jan 12, 2004 | 5.364 | 5.397 | 5.355 | 5.391 | 9,753 | +0.00(+0.06%) |
Jan 09, 2004 | 5.394 | 5.394 | 5.371 | 5.387 | 2,438 | +0.00(+0.00%) |
Jan 08, 2004 | 5.387 | 5.417 | 5.364 | 5.387 | 7,314 | -0.03(-0.54%) |
Jan 07, 2004 | 5.417 | 5.417 | 5.417 | 5.417 | 9,143 | -0.07(-1.20%) |
Jan 06, 2004 | 5.446 | 5.486 | 5.446 | 5.483 | 13,105 | +0.02(+0.36%) |
Jan 05, 2004 | 5.463 | 5.469 | 5.424 | 5.463 | 15,848 | +0.03(+0.60%) |
Jan 02, 2004 | 5.381 | 5.506 | 5.381 | 5.430 | 23,468 | +0.03(+0.61%) |
Dec 31, 2003 | 5.410 | 5.410 | 5.302 | 5.397 | 12,496 | -0.01(-0.24%) |
Dec 30, 2003 | 5.414 | 5.414 | 5.371 | 5.410 | 19,506 | +0.00(+0.00%) |
Dec 29, 2003 | 5.414 | 5.410 | 5.397 | 5.410 | 5,486 | -0.00(-0.06%) |
Dec 26, 2003 | 5.414 | 5.414 | 5.414 | 5.414 | 304 | +0.00(+0.00%) |
Dec 24, 2003 | 5.414 | 5.417 | 5.407 | 5.414 | 26,211 | +0.00(+0.00%) |
Dec 23, 2003 | 5.397 | 5.414 | 5.397 | 5.414 | 4,876 | +0.03(+0.49%) |
Dec 22, 2003 | 5.397 | 5.397 | 5.397 | 5.387 | 13,410 | +0.00(+0.06%) |
Dec 19, 2003 | 5.381 | 5.410 | 5.381 | 5.384 | 14,020 | +0.04(+0.74%) |
Dec 18, 2003 | 5.282 | 5.315 | 5.279 | 5.345 | 19,810 | +0.06(+1.18%) |
Dec 17, 2003 | 5.266 | 5.282 | 5.259 | 5.282 | 11,581 | +0.04(+0.69%) |
Dec 16, 2003 | 5.250 | 5.250 | 5.233 | 5.246 | 7,010 | +0.03(+0.57%) |
Dec 15, 2003 | 5.233 | 5.233 | 5.223 | 5.217 | 12,496 | -0.03(-0.62%) |
Dec 12, 2003 | 5.246 | 5.282 | 5.246 | 5.250 | 13,105 | -0.02(-0.31%) |
Dec 11, 2003 | 5.315 | 5.332 | 5.256 | 5.266 | 24,687 | -0.07(-1.23%) |
Dec 10, 2003 | 5.319 | 5.332 | 5.315 | 5.332 | 22,554 | +0.00(+0.06%) |
Dec 09, 2003 | 5.282 | 5.325 | 5.250 | 5.328 | 18,896 | +0.05(+1.00%) |
Dec 08, 2003 | 5.299 | 5.299 | 5.269 | 5.276 | 13,410 | +0.01(+0.19%) |
Dec 05, 2003 | 5.273 | 5.273 | 5.266 | 5.266 | 13,715 | -0.03(-0.62%) |
Dec 04, 2003 | 5.299 | 5.332 | 5.246 | 5.299 | 28,649 | -0.03(-0.62%) |
Dec 03, 2003 | 5.364 | 5.364 | 5.332 | 5.332 | 12,800 | -0.05(-0.91%) |
Dec 02, 2003 | 5.374 | 5.394 | 5.368 | 5.381 | 16,763 | +0.01(+0.12%) |
Dec 01, 2003 | 5.351 | 5.374 | 5.348 | 5.374 | 11,886 | +0.01(+0.24%) |
Nov 28, 2003 | 5.348 | 5.361 | 5.348 | 5.361 | 2,743 | +0.03(+0.49%) |
Nov 26, 2003 | 5.335 | 5.335 | 5.335 | 5.335 | 9,448 | -0.02(-0.31%) |
Nov 25, 2003 | 5.348 | 5.361 | 5.348 | 5.351 | 37,183 | +0.02(+0.37%) |
Nov 24, 2003 | 5.312 | 5.348 | 5.312 | 5.332 | 35,354 | +0.02(+0.31%) |
Nov 21, 2003 | 5.345 | 5.345 | 5.315 | 5.315 | 10,057 | -0.03(-0.55%) |
Nov 20, 2003 | 5.332 | 5.345 | 5.332 | 5.345 | 7,924 | +0.02(+0.43%) |
Nov 19, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 1,828 | -0.01(-0.18%) |
Nov 18, 2003 | 5.348 | 5.348 | 5.332 | 5.332 | 17,982 | -0.02(-0.31%) |
Nov 17, 2003 | 5.378 | 5.397 | 5.348 | 5.348 | 20,420 | -0.07(-1.21%) |
Nov 14, 2003 | 5.397 | 5.414 | 5.384 | 5.414 | 10,057 | +0.00(+0.06%) |
Nov 13, 2003 | 5.443 | 5.446 | 5.391 | 5.410 | 52,118 | -0.04(-0.66%) |
Nov 12, 2003 | 5.430 | 5.446 | 5.414 | 5.446 | 39,621 | -0.02(-0.30%) |
Nov 11, 2003 | 5.404 | 5.463 | 5.404 | 5.463 | 16,153 | +0.04(+0.73%) |
Nov 10, 2003 | 5.394 | 5.424 | 5.394 | 5.424 | 57,604 | +0.03(+0.49%) |
Nov 07, 2003 | 5.463 | 5.463 | 5.381 | 5.397 | 58,213 | -0.01(-0.24%) |
Nov 06, 2003 | 5.397 | 5.440 | 5.387 | 5.410 | 63,699 | -0.05(-0.96%) |
Nov 05, 2003 | 5.250 | 5.463 | 5.332 | 5.463 | 46,936 | +0.17(+3.16%) |
Nov 04, 2003 | 5.250 | 5.296 | 5.250 | 5.296 | 36,955 | +0.06(+1.19%) |