Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.580 | 5.642 | 5.541 | 5.621 | 1,233,043 | +0.02(+0.44%) |
Jan 29, 2004 | 5.591 | 5.609 | 5.551 | 5.597 | 1,326,772 | +0.01(+0.18%) |
Jan 28, 2004 | 5.560 | 5.626 | 5.558 | 5.586 | 1,526,370 | +0.03(+0.48%) |
Jan 27, 2004 | 5.543 | 5.566 | 5.504 | 5.560 | 1,529,770 | +0.01(+0.11%) |
Jan 26, 2004 | 5.475 | 5.553 | 5.438 | 5.553 | 934,859 | +0.08(+1.43%) |
Jan 23, 2004 | 5.463 | 5.475 | 5.432 | 5.475 | 1,914,883 | +0.02(+0.34%) |
Jan 22, 2004 | 5.436 | 5.457 | 5.422 | 5.457 | 677,955 | +0.01(+0.26%) |
Jan 21, 2004 | 5.395 | 5.442 | 5.395 | 5.442 | 1,178,651 | +0.04(+0.80%) |
Jan 20, 2004 | 5.374 | 5.411 | 5.352 | 5.399 | 1,042,671 | +0.02(+0.46%) |
Jan 16, 2004 | 5.401 | 5.401 | 5.364 | 5.374 | 1,092,693 | -0.01(-0.11%) |
Jan 15, 2004 | 5.358 | 5.383 | 5.337 | 5.381 | 760,514 | +0.01(+0.15%) |
Jan 14, 2004 | 5.348 | 5.403 | 5.339 | 5.372 | 1,135,915 | +0.00(+0.08%) |
Jan 13, 2004 | 5.329 | 5.372 | 5.292 | 5.368 | 2,462,687 | +0.04(+0.73%) |
Jan 12, 2004 | 5.302 | 5.343 | 5.278 | 5.329 | 1,357,853 | +0.04(+0.70%) |
Jan 09, 2004 | 5.282 | 5.315 | 5.255 | 5.292 | 996,536 | +0.00(+0.00%) |
Jan 08, 2004 | 5.282 | 5.292 | 5.243 | 5.292 | 870,269 | +0.03(+0.59%) |
Jan 07, 2004 | 5.265 | 5.284 | 5.247 | 5.261 | 1,168,938 | -0.00(-0.08%) |
Jan 06, 2004 | 5.259 | 5.288 | 5.220 | 5.265 | 1,203,904 | -0.01(-0.27%) |
Jan 05, 2004 | 5.232 | 5.296 | 5.232 | 5.280 | 1,539,483 | +0.05(+0.94%) |
Jan 02, 2004 | 5.220 | 5.249 | 5.193 | 5.230 | 1,299,090 | +0.00(+0.00%) |
Dec 31, 2003 | 5.286 | 5.313 | 5.220 | 5.230 | 1,219,931 | -0.08(-1.44%) |
Dec 30, 2003 | 5.282 | 5.321 | 5.271 | 5.306 | 808,592 | +0.02(+0.47%) |
Dec 29, 2003 | 5.251 | 5.292 | 5.253 | 5.282 | 920,776 | +0.03(+0.59%) |
Dec 26, 2003 | 5.249 | 5.271 | 5.240 | 5.251 | 517,693 | -0.00(-0.08%) |
Dec 24, 2003 | 5.205 | 5.259 | 5.205 | 5.255 | 375,400 | -0.02(-0.43%) |
Dec 23, 2003 | 5.292 | 5.308 | 5.255 | 5.278 | 1,059,669 | -0.02(-0.43%) |
Dec 22, 2003 | 5.199 | 5.300 | 5.189 | 5.300 | 803,250 | +0.07(+1.34%) |
Dec 19, 2003 | 5.222 | 5.249 | 5.203 | 5.230 | 707,093 | +0.01(+0.16%) |
Dec 18, 2003 | 5.240 | 5.267 | 5.208 | 5.222 | 1,554,538 | +0.05(+1.04%) |
Dec 17, 2003 | 5.199 | 5.199 | 5.144 | 5.168 | 1,717,227 | +0.04(+0.80%) |
Dec 16, 2003 | 5.086 | 5.144 | 5.086 | 5.127 | 1,704,115 | +0.03(+0.52%) |
Dec 15, 2003 | 5.173 | 5.208 | 5.082 | 5.100 | 1,441,383 | -0.08(-1.59%) |
Dec 12, 2003 | 5.148 | 5.181 | 5.148 | 5.183 | 749,830 | +0.03(+0.52%) |
Dec 11, 2003 | 5.121 | 5.158 | 5.121 | 5.156 | 719,234 | +0.02(+0.36%) |
Dec 10, 2003 | 5.129 | 5.140 | 5.096 | 5.138 | 735,746 | -0.01(-0.24%) |
Dec 09, 2003 | 5.156 | 5.166 | 5.129 | 5.150 | 521,578 | -0.01(-0.20%) |
Dec 08, 2003 | 5.125 | 5.160 | 5.115 | 5.160 | 911,063 | +0.04(+0.76%) |
Dec 05, 2003 | 5.117 | 5.148 | 5.103 | 5.121 | 417,651 | +0.01(+0.12%) |
Dec 04, 2003 | 5.127 | 5.142 | 5.084 | 5.115 | 999,449 | -0.02(-0.44%) |
Dec 03, 2003 | 5.160 | 5.160 | 5.119 | 5.138 | 1,313,174 | -0.01(-0.16%) |
Dec 02, 2003 | 5.181 | 5.197 | 5.158 | 5.146 | 1,092,693 | -0.03(-0.52%) |
Dec 01, 2003 | 5.049 | 5.170 | 5.049 | 5.173 | 1,436,527 | +0.12(+2.36%) |
Nov 28, 2003 | 5.065 | 5.100 | 5.053 | 5.053 | 427,850 | -0.02(-0.45%) |
Nov 26, 2003 | 5.090 | 5.103 | 5.041 | 5.076 | 640,075 | +0.00(+0.08%) |
Nov 25, 2003 | 5.022 | 5.072 | 5.022 | 5.072 | 1,214,589 | +0.04(+0.74%) |
Nov 24, 2003 | 5.014 | 5.061 | 4.983 | 5.035 | 1,539,483 | +0.03(+0.53%) |
Nov 21, 2003 | 5.078 | 5.096 | 5.002 | 5.008 | 2,224,723 | -0.07(-1.42%) |
Nov 20, 2003 | 5.111 | 5.113 | 5.043 | 5.080 | 844,044 | -0.04(-0.72%) |
Nov 19, 2003 | 5.117 | 5.144 | 5.090 | 5.117 | 1,427,299 | +0.00(+0.00%) |
Nov 18, 2003 | 5.158 | 5.197 | 5.119 | 5.117 | 1,442,354 | -0.04(-0.80%) |
Nov 17, 2003 | 5.092 | 5.168 | 5.086 | 5.158 | 1,264,610 | +0.01(+0.16%) |
Nov 14, 2003 | 5.166 | 5.205 | 5.152 | 5.150 | 638,618 | -0.02(-0.36%) |
Nov 13, 2003 | 5.138 | 5.168 | 5.113 | 5.168 | 501,181 | +0.02(+0.40%) |
Nov 12, 2003 | 5.125 | 5.150 | 5.107 | 5.148 | 1,523,456 | +0.04(+0.85%) |
Nov 11, 2003 | 5.127 | 5.119 | 5.086 | 5.105 | 525,463 | -0.02(-0.44%) |
Nov 10, 2003 | 5.168 | 5.162 | 5.115 | 5.127 | 621,135 | -0.04(-0.80%) |
Nov 07, 2003 | 5.179 | 5.208 | 5.152 | 5.168 | 1,787,645 | +0.00(+0.08%) |
Nov 06, 2003 | 5.100 | 5.164 | 5.100 | 5.164 | 2,230,065 | -0.00(-0.08%) |
Nov 05, 2003 | 5.121 | 5.170 | 5.098 | 5.168 | 779,454 | -0.02(-0.36%) |
Nov 04, 2003 | 5.121 | 5.187 | 5.098 | 5.187 | 766,628 | +0.07(+1.33%) |