Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.893 | 5.896 | 5.884 | 5.884 | 1,987 | -0.05(-0.84%) |
Jan 29, 2004 | 5.958 | 5.958 | 5.884 | 5.933 | 15,152 | -0.02(-0.42%) |
Jan 28, 2004 | 5.958 | 5.958 | 5.943 | 5.958 | 2,732 | +0.02(+0.31%) |
Jan 27, 2004 | 5.921 | 5.958 | 5.921 | 5.939 | 5,464 | -0.02(-0.31%) |
Jan 26, 2004 | 5.958 | 5.958 | 5.887 | 5.958 | 32,292 | +0.00(+0.00%) |
Jan 23, 2004 | 5.961 | 5.961 | 5.958 | 5.958 | 1,738 | -0.00(-0.05%) |
Jan 22, 2004 | 5.914 | 5.961 | 5.914 | 5.961 | 2,732 | +0.05(+0.78%) |
Jan 21, 2004 | 5.915 | 5.915 | 5.884 | 5.915 | 38,502 | +0.00(+0.00%) |
Jan 20, 2004 | 5.834 | 5.915 | 5.834 | 5.915 | 4,968 | +0.07(+1.27%) |
Jan 16, 2004 | 5.843 | 5.887 | 5.840 | 5.840 | 2,484 | -0.07(-1.26%) |
Jan 15, 2004 | 5.884 | 5.915 | 5.828 | 5.915 | 8,073 | +0.00(+0.00%) |
Jan 14, 2004 | 5.633 | 5.943 | 5.633 | 5.915 | 8,944 | +0.20(+3.42%) |
Jan 13, 2004 | 5.729 | 5.729 | 5.719 | 5.719 | 993 | +0.04(+0.64%) |
Jan 12, 2004 | 5.574 | 5.850 | 5.521 | 5.683 | 15,999 | +0.11(+1.95%) |
Jan 09, 2004 | 5.497 | 5.574 | 5.497 | 5.574 | 7,886 | +0.05(+0.90%) |
Jan 08, 2004 | 5.450 | 5.525 | 5.450 | 5.525 | 4,866 | +0.09(+1.65%) |
Jan 07, 2004 | 5.435 | 5.435 | 5.434 | 5.435 | 832 | +0.01(+0.17%) |
Jan 06, 2004 | 5.475 | 5.475 | 5.382 | 5.425 | 12,916 | +0.01(+0.11%) |
Jan 05, 2004 | 5.422 | 5.478 | 5.419 | 5.419 | 12,171 | -0.05(-0.85%) |
Jan 02, 2004 | 5.422 | 5.466 | 5.326 | 5.466 | 18,630 | -0.01(-0.11%) |
Dec 31, 2003 | 5.419 | 5.472 | 5.419 | 5.472 | 10,929 | +0.06(+1.03%) |
Dec 30, 2003 | 5.419 | 5.419 | 5.416 | 5.416 | 2,980 | +0.01(+0.11%) |
Dec 29, 2003 | 5.326 | 5.410 | 5.326 | 5.410 | 2,484 | +0.08(+1.51%) |
Dec 26, 2003 | 5.370 | 5.370 | 5.329 | 5.329 | 745 | -0.09(-1.66%) |
Dec 24, 2003 | 5.419 | 5.419 | 5.419 | 5.419 | 7,203 | -0.06(-1.07%) |
Dec 23, 2003 | 5.478 | 5.478 | 5.478 | 5.478 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 5.481 | 5.481 | 5.422 | 5.478 | 3,105 | +0.01(+0.23%) |
Dec 19, 2003 | 5.450 | 5.465 | 5.450 | 5.465 | 7,253 | +0.02(+0.28%) |
Dec 18, 2003 | 5.446 | 5.450 | 5.419 | 5.450 | 3,328 | +0.06(+1.15%) |
Dec 17, 2003 | 5.373 | 5.450 | 5.373 | 5.388 | 2,349 | -0.03(-0.57%) |
Dec 16, 2003 | 5.351 | 5.419 | 5.329 | 5.419 | 10,681 | +0.05(+0.98%) |
Dec 15, 2003 | 5.360 | 5.373 | 5.357 | 5.367 | 6,210 | +0.01(+0.12%) |
Dec 12, 2003 | 5.329 | 5.360 | 5.329 | 5.360 | 6,706 | +0.00(+0.00%) |
Dec 11, 2003 | 5.326 | 5.342 | 5.326 | 5.360 | 16,891 | +0.00(+0.06%) |
Dec 10, 2003 | 5.357 | 5.357 | 5.311 | 5.357 | 5,216 | +0.00(+0.00%) |
Dec 09, 2003 | 5.354 | 5.357 | 5.354 | 5.357 | 2,173 | +0.05(+0.87%) |
Dec 08, 2003 | 5.311 | 5.326 | 5.295 | 5.311 | 26,951 | +0.00(+0.06%) |
Dec 05, 2003 | 5.308 | 5.308 | 5.308 | 5.308 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 5.308 | 5.308 | 5.307 | 5.308 | 1,490 | +0.00(+0.00%) |
Dec 03, 2003 | 5.308 | 5.308 | 5.295 | 5.308 | 1,987 | +0.03(+0.65%) |
Dec 02, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 1,117 | -0.08(-1.45%) |
Dec 01, 2003 | 5.348 | 5.351 | 5.348 | 5.351 | 2,036 | +0.02(+0.46%) |
Nov 28, 2003 | 5.326 | 5.326 | 5.326 | 5.326 | 745 | +0.02(+0.35%) |
Nov 26, 2003 | 5.264 | 5.311 | 5.264 | 5.308 | 5,837 | +0.04(+0.82%) |
Nov 25, 2003 | 5.333 | 5.333 | 5.264 | 5.264 | 1,242 | -0.04(-0.75%) |
Nov 24, 2003 | 5.264 | 5.304 | 5.264 | 5.304 | 4,719 | -0.01(-0.12%) |
Nov 21, 2003 | 5.264 | 5.311 | 5.264 | 5.311 | 2,662 | +0.00(+0.00%) |
Nov 20, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 4,968 | +0.00(+0.00%) |
Nov 19, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 471 | +0.05(+0.88%) |
Nov 18, 2003 | 5.311 | 5.311 | 5.264 | 5.264 | 2,682 | -0.05(-0.87%) |
Nov 17, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 3,452 | +0.00(+0.06%) |
Nov 14, 2003 | 5.274 | 5.308 | 5.264 | 5.308 | 7,998 | +0.03(+0.53%) |
Nov 13, 2003 | 5.280 | 5.280 | 5.280 | 5.280 | 1,490 | +0.01(+0.24%) |
Nov 12, 2003 | 5.311 | 5.311 | 5.267 | 5.267 | 2,732 | -0.04(-0.82%) |
Nov 11, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 745 | +0.00(+0.00%) |
Nov 10, 2003 | 5.267 | 5.311 | 5.258 | 5.311 | 15,152 | +0.04(+0.76%) |
Nov 07, 2003 | 5.311 | 5.311 | 5.271 | 5.271 | 20,542 | -0.06(-1.05%) |
Nov 06, 2003 | 5.311 | 5.326 | 5.311 | 5.326 | 4,719 | -0.02(-0.35%) |
Nov 05, 2003 | 5.326 | 5.345 | 5.264 | 5.345 | 43,060 | -0.01(-0.23%) |
Nov 04, 2003 | 5.320 | 5.373 | 5.286 | 5.357 | 5,775 | -0.03(-0.57%) |