Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.02(+0.30%) |
Jan 29, 2004 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | -0.01(-0.10%) |
Jan 28, 2004 | 5.764 | 5.764 | 5.764 | 5.764 | 0 | -0.02(-0.39%) |
Jan 27, 2004 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.01(+0.20%) |
Jan 26, 2004 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | -0.02(-0.29%) |
Jan 23, 2004 | 5.792 | 5.792 | 5.792 | 5.792 | 0 | -0.03(-0.49%) |
Jan 22, 2004 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.02(+0.39%) |
Jan 21, 2004 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.01(+0.10%) |
Jan 20, 2004 | 5.792 | 5.792 | 5.792 | 5.792 | 0 | -0.01(-0.20%) |
Jan 16, 2004 | 5.803 | 5.803 | 5.803 | 5.803 | 0 | -0.01(-0.20%) |
Jan 15, 2004 | 5.815 | 5.815 | 5.815 | 5.815 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 5.815 | 5.815 | 5.815 | 5.815 | 0 | +0.01(+0.20%) |
Jan 13, 2004 | 5.803 | 5.803 | 5.803 | 5.803 | 0 | +0.01(+0.20%) |
Jan 12, 2004 | 5.792 | 5.792 | 5.792 | 5.792 | 0 | +0.01(+0.10%) |
Jan 09, 2004 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.04(+0.69%) |
Jan 08, 2004 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.01(+0.20%) |
Jan 06, 2004 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.03(+0.50%) |
Jan 05, 2004 | 5.707 | 5.707 | 5.707 | 5.707 | 0 | -0.01(-0.10%) |
Jan 02, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | -0.03(-0.49%) |
Dec 31, 2003 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | -0.03(-0.59%) |
Dec 30, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | -0.01(-0.20%) |
Dec 29, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | -0.02(-0.29%) |
Dec 26, 2003 | 5.803 | 5.803 | 5.803 | 5.803 | 0 | +0.01(+0.10%) |
Dec 24, 2003 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.02(+0.39%) |
Dec 23, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | -0.03(-0.49%) |
Dec 22, 2003 | 5.803 | 5.803 | 5.803 | 5.803 | 0 | -0.01(-0.10%) |
Dec 19, 2003 | 5.809 | 5.809 | 5.809 | 5.809 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 5.809 | 5.809 | 5.809 | 5.809 | 0 | +0.01(+0.20%) |
Dec 17, 2003 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.01(+0.20%) |
Dec 16, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.01(+0.10%) |
Dec 15, 2003 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.10%) |
Dec 12, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.02(+0.39%) |
Dec 10, 2003 | 5.764 | 5.764 | 5.764 | 5.764 | 0 | +0.01(+0.10%) |
Dec 09, 2003 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | -0.02(-0.29%) |
Dec 08, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.03(+0.49%) |
Dec 05, 2003 | 5.786 | 5.786 | 5.786 | 5.747 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.01(+0.20%) |
Dec 03, 2003 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | -0.01(-0.10%) |
Dec 02, 2003 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.01(+0.10%) |
Dec 01, 2003 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | -0.02(-0.30%) |
Nov 28, 2003 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | -0.02(-0.29%) |
Nov 26, 2003 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | -0.02(-0.29%) |
Nov 25, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.01(+0.20%) |
Nov 24, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | -0.02(-0.39%) |
Nov 21, 2003 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.01(+0.10%) |
Nov 20, 2003 | 5.792 | 5.792 | 5.792 | 5.792 | 0 | +0.02(+0.29%) |
Nov 19, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | -0.02(-0.29%) |
Nov 18, 2003 | 5.792 | 5.792 | 5.792 | 5.792 | 0 | +0.01(+0.10%) |
Nov 17, 2003 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.01(+0.20%) |
Nov 14, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.02(+0.30%) |
Nov 13, 2003 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.04(+0.69%) |
Nov 12, 2003 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | +0.02(+0.30%) |
Nov 11, 2003 | 5.701 | 5.701 | 5.701 | 5.701 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 5.701 | 5.701 | 5.701 | 5.701 | 0 | -0.01(-0.10%) |
Nov 07, 2003 | 5.707 | 5.707 | 5.707 | 5.707 | 0 | -0.01(-0.20%) |
Nov 06, 2003 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | -0.02(-0.30%) |
Nov 05, 2003 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | -0.02(-0.30%) |
Nov 04, 2003 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.02(+0.30%) |