Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.910 | 4.943 | 4.868 | 4.910 | 38,491 | -0.05(-0.92%) |
Jan 29, 2004 | 5.201 | 5.201 | 4.910 | 4.956 | 74,539 | -0.22(-4.24%) |
Jan 28, 2004 | 5.270 | 5.270 | 5.175 | 5.175 | 53,155 | -0.11(-2.11%) |
Jan 27, 2004 | 5.303 | 5.303 | 5.287 | 5.287 | 17,412 | +0.00(+0.00%) |
Jan 26, 2004 | 5.404 | 5.418 | 5.287 | 5.287 | 14,358 | -0.15(-2.71%) |
Jan 23, 2004 | 5.486 | 5.486 | 5.434 | 5.434 | 6,109 | -0.05(-0.90%) |
Jan 22, 2004 | 5.499 | 5.499 | 5.483 | 5.483 | 3,054 | -0.02(-0.30%) |
Jan 21, 2004 | 5.516 | 5.516 | 5.467 | 5.499 | 18,023 | -0.03(-0.59%) |
Jan 20, 2004 | 5.467 | 5.532 | 5.434 | 5.532 | 57,432 | +0.09(+1.56%) |
Jan 16, 2004 | 5.352 | 5.447 | 5.352 | 5.447 | 16,801 | +0.09(+1.77%) |
Jan 15, 2004 | 5.336 | 5.382 | 5.336 | 5.352 | 21,078 | +0.01(+0.18%) |
Jan 14, 2004 | 5.336 | 5.368 | 5.326 | 5.342 | 17,412 | -0.03(-0.55%) |
Jan 13, 2004 | 5.382 | 5.382 | 5.372 | 5.372 | 1,527 | -0.01(-0.12%) |
Jan 12, 2004 | 5.352 | 5.385 | 5.342 | 5.378 | 9,775 | +0.00(+0.06%) |
Jan 09, 2004 | 5.382 | 5.382 | 5.359 | 5.375 | 2,443 | +0.00(+0.00%) |
Jan 08, 2004 | 5.375 | 5.404 | 5.352 | 5.375 | 7,331 | -0.03(-0.55%) |
Jan 07, 2004 | 5.404 | 5.404 | 5.404 | 5.404 | 9,164 | -0.07(-1.20%) |
Jan 06, 2004 | 5.434 | 5.473 | 5.434 | 5.470 | 13,136 | +0.02(+0.36%) |
Jan 05, 2004 | 5.450 | 5.457 | 5.411 | 5.450 | 15,885 | +0.03(+0.60%) |
Jan 02, 2004 | 5.368 | 5.493 | 5.368 | 5.418 | 23,522 | +0.03(+0.61%) |
Dec 31, 2003 | 5.398 | 5.398 | 5.290 | 5.385 | 12,525 | -0.01(-0.24%) |
Dec 30, 2003 | 5.401 | 5.401 | 5.359 | 5.398 | 19,551 | +0.00(+0.00%) |
Dec 29, 2003 | 5.401 | 5.398 | 5.385 | 5.398 | 5,498 | -0.00(-0.06%) |
Dec 26, 2003 | 5.401 | 5.401 | 5.401 | 5.401 | 305 | +0.00(+0.00%) |
Dec 24, 2003 | 5.401 | 5.404 | 5.395 | 5.401 | 26,272 | +0.00(+0.00%) |
Dec 23, 2003 | 5.385 | 5.401 | 5.385 | 5.401 | 4,887 | +0.03(+0.49%) |
Dec 22, 2003 | 5.385 | 5.385 | 5.385 | 5.375 | 13,441 | +0.00(+0.06%) |
Dec 19, 2003 | 5.368 | 5.398 | 5.368 | 5.372 | 14,052 | +0.04(+0.74%) |
Dec 18, 2003 | 5.270 | 5.303 | 5.267 | 5.332 | 19,856 | +0.06(+1.18%) |
Dec 17, 2003 | 5.254 | 5.270 | 5.247 | 5.270 | 11,608 | +0.04(+0.69%) |
Dec 16, 2003 | 5.237 | 5.237 | 5.221 | 5.234 | 7,026 | +0.03(+0.57%) |
Dec 15, 2003 | 5.221 | 5.221 | 5.211 | 5.205 | 12,525 | -0.03(-0.62%) |
Dec 12, 2003 | 5.234 | 5.270 | 5.234 | 5.237 | 13,136 | -0.02(-0.31%) |
Dec 11, 2003 | 5.303 | 5.319 | 5.244 | 5.254 | 24,744 | -0.07(-1.23%) |
Dec 10, 2003 | 5.306 | 5.319 | 5.303 | 5.319 | 22,606 | +0.00(+0.06%) |
Dec 09, 2003 | 5.270 | 5.313 | 5.237 | 5.316 | 18,940 | +0.05(+1.00%) |
Dec 08, 2003 | 5.287 | 5.287 | 5.257 | 5.264 | 13,441 | +0.01(+0.19%) |
Dec 05, 2003 | 5.260 | 5.260 | 5.254 | 5.254 | 13,747 | -0.03(-0.62%) |
Dec 04, 2003 | 5.287 | 5.319 | 5.234 | 5.287 | 28,716 | -0.03(-0.62%) |
Dec 03, 2003 | 5.352 | 5.352 | 5.319 | 5.319 | 12,830 | -0.05(-0.91%) |
Dec 02, 2003 | 5.362 | 5.382 | 5.355 | 5.368 | 16,801 | +0.01(+0.12%) |
Dec 01, 2003 | 5.339 | 5.362 | 5.336 | 5.362 | 11,914 | +0.01(+0.24%) |
Nov 28, 2003 | 5.336 | 5.349 | 5.336 | 5.349 | 2,749 | +0.03(+0.49%) |
Nov 26, 2003 | 5.323 | 5.323 | 5.323 | 5.323 | 9,470 | -0.02(-0.31%) |
Nov 25, 2003 | 5.336 | 5.349 | 5.336 | 5.339 | 37,269 | +0.02(+0.37%) |
Nov 24, 2003 | 5.300 | 5.336 | 5.300 | 5.319 | 35,436 | +0.02(+0.31%) |
Nov 21, 2003 | 5.332 | 5.332 | 5.303 | 5.303 | 10,081 | -0.03(-0.55%) |
Nov 20, 2003 | 5.319 | 5.332 | 5.319 | 5.332 | 7,942 | +0.02(+0.43%) |
Nov 19, 2003 | 5.310 | 5.310 | 5.310 | 5.310 | 1,832 | -0.01(-0.18%) |
Nov 18, 2003 | 5.336 | 5.336 | 5.319 | 5.319 | 18,023 | -0.02(-0.31%) |
Nov 17, 2003 | 5.365 | 5.385 | 5.336 | 5.336 | 20,467 | -0.07(-1.21%) |
Nov 14, 2003 | 5.385 | 5.401 | 5.372 | 5.401 | 10,081 | +0.00(+0.06%) |
Nov 13, 2003 | 5.431 | 5.434 | 5.378 | 5.398 | 52,238 | -0.04(-0.66%) |
Nov 12, 2003 | 5.418 | 5.434 | 5.401 | 5.434 | 39,713 | -0.02(-0.30%) |
Nov 11, 2003 | 5.391 | 5.450 | 5.391 | 5.450 | 16,190 | +0.04(+0.73%) |
Nov 10, 2003 | 5.382 | 5.411 | 5.382 | 5.411 | 57,737 | +0.03(+0.49%) |
Nov 07, 2003 | 5.450 | 5.450 | 5.368 | 5.385 | 58,348 | -0.01(-0.24%) |
Nov 06, 2003 | 5.385 | 5.427 | 5.375 | 5.398 | 63,847 | -0.05(-0.96%) |
Nov 05, 2003 | 5.237 | 5.450 | 5.319 | 5.450 | 47,045 | +0.17(+3.16%) |
Nov 04, 2003 | 5.237 | 5.283 | 5.237 | 5.283 | 37,040 | +0.06(+1.19%) |