Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.745 | 5.818 | 5.699 | 5.807 | 197,458 | +0.11(+2.00%) |
Jan 29, 2004 | 5.781 | 5.818 | 5.693 | 5.693 | 199,197 | -0.10(-1.79%) |
Jan 28, 2004 | 5.828 | 5.880 | 5.781 | 5.797 | 91,387 | -0.03(-0.53%) |
Jan 27, 2004 | 5.849 | 5.869 | 5.792 | 5.828 | 131,188 | -0.05(-0.79%) |
Jan 26, 2004 | 5.931 | 5.942 | 5.849 | 5.875 | 138,530 | -0.05(-0.87%) |
Jan 23, 2004 | 5.942 | 5.942 | 5.900 | 5.926 | 93,512 | -0.02(-0.26%) |
Jan 22, 2004 | 5.926 | 5.947 | 5.906 | 5.942 | 103,173 | +0.02(+0.26%) |
Jan 21, 2004 | 5.900 | 5.926 | 5.890 | 5.926 | 123,846 | +0.01(+0.09%) |
Jan 20, 2004 | 5.875 | 5.926 | 5.838 | 5.921 | 149,736 | +0.05(+0.79%) |
Jan 16, 2004 | 5.849 | 5.880 | 5.849 | 5.875 | 56,223 | +0.03(+0.53%) |
Jan 15, 2004 | 5.859 | 5.885 | 5.838 | 5.843 | 141,621 | +0.00(+0.00%) |
Jan 14, 2004 | 5.843 | 5.859 | 5.781 | 5.843 | 207,698 | -0.01(-0.18%) |
Jan 13, 2004 | 5.766 | 5.854 | 5.724 | 5.854 | 143,360 | +0.08(+1.44%) |
Jan 12, 2004 | 5.699 | 5.776 | 5.673 | 5.771 | 114,185 | +0.08(+1.36%) |
Jan 09, 2004 | 5.636 | 5.688 | 5.631 | 5.693 | 90,807 | +0.07(+1.20%) |
Jan 08, 2004 | 5.631 | 5.662 | 5.611 | 5.626 | 55,064 | +0.00(+0.00%) |
Jan 07, 2004 | 5.652 | 5.652 | 5.590 | 5.626 | 80,760 | -0.01(-0.09%) |
Jan 06, 2004 | 5.616 | 5.631 | 5.595 | 5.631 | 124,425 | +0.02(+0.37%) |
Jan 05, 2004 | 5.579 | 5.616 | 5.548 | 5.611 | 83,852 | +0.03(+0.56%) |
Jan 02, 2004 | 5.569 | 5.600 | 5.543 | 5.579 | 85,784 | -0.02(-0.28%) |
Dec 31, 2003 | 5.564 | 5.605 | 5.538 | 5.595 | 98,342 | +0.03(+0.46%) |
Dec 30, 2003 | 5.533 | 5.579 | 5.533 | 5.569 | 132,347 | +0.02(+0.28%) |
Dec 29, 2003 | 5.590 | 5.605 | 5.543 | 5.554 | 129,256 | -0.04(-0.65%) |
Dec 26, 2003 | 5.611 | 5.621 | 5.579 | 5.590 | 34,584 | +0.02(+0.28%) |
Dec 24, 2003 | 5.585 | 5.611 | 5.574 | 5.574 | 55,064 | -0.04(-0.74%) |
Dec 23, 2003 | 5.611 | 5.626 | 5.605 | 5.616 | 64,338 | +0.04(+0.65%) |
Dec 22, 2003 | 5.590 | 5.626 | 5.579 | 5.579 | 204,993 | -0.04(-0.74%) |
Dec 19, 2003 | 5.600 | 5.626 | 5.579 | 5.621 | 104,911 | +0.03(+0.56%) |
Dec 18, 2003 | 5.652 | 5.652 | 5.590 | 5.590 | 89,648 | -0.01(-0.18%) |
Dec 17, 2003 | 5.590 | 5.616 | 5.564 | 5.600 | 64,917 | +0.01(+0.19%) |
Dec 16, 2003 | 5.585 | 5.590 | 5.579 | 5.590 | 24,344 | +0.01(+0.19%) |
Dec 15, 2003 | 5.559 | 5.595 | 5.554 | 5.579 | 82,693 | -0.01(-0.19%) |
Dec 12, 2003 | 5.611 | 5.616 | 5.579 | 5.590 | 75,930 | +0.00(+0.00%) |
Dec 11, 2003 | 5.600 | 5.631 | 5.590 | 5.590 | 155,339 | -0.01(-0.18%) |
Dec 10, 2003 | 5.564 | 5.600 | 5.564 | 5.600 | 96,217 | +0.01(+0.19%) |
Dec 09, 2003 | 5.564 | 5.595 | 5.564 | 5.590 | 139,882 | +0.03(+0.56%) |
Dec 08, 2003 | 5.533 | 5.559 | 5.528 | 5.559 | 105,684 | +0.03(+0.47%) |
Dec 05, 2003 | 5.512 | 5.548 | 5.497 | 5.533 | 118,050 | +0.05(+0.85%) |
Dec 04, 2003 | 5.471 | 5.476 | 5.466 | 5.486 | 94,092 | +0.00(+0.00%) |
Dec 03, 2003 | 5.486 | 5.497 | 5.476 | 5.486 | 129,449 | -0.02(-0.38%) |
Dec 02, 2003 | 5.512 | 5.528 | 5.502 | 5.507 | 73,612 | -0.02(-0.37%) |
Dec 01, 2003 | 5.590 | 5.595 | 5.502 | 5.528 | 215,426 | -0.06(-1.11%) |
Nov 28, 2003 | 5.574 | 5.600 | 5.564 | 5.590 | 48,881 | +0.02(+0.28%) |
Nov 26, 2003 | 5.590 | 5.590 | 5.564 | 5.574 | 45,597 | -0.01(-0.09%) |
Nov 25, 2003 | 5.585 | 5.585 | 5.559 | 5.579 | 110,514 | +0.01(+0.19%) |
Nov 24, 2003 | 5.574 | 5.574 | 5.538 | 5.569 | 60,860 | +0.00(+0.00%) |
Nov 21, 2003 | 5.579 | 5.585 | 5.548 | 5.569 | 50,040 | +0.03(+0.56%) |
Nov 20, 2003 | 5.579 | 5.585 | 5.538 | 5.538 | 146,258 | +0.00(+0.00%) |
Nov 19, 2003 | 5.585 | 5.585 | 5.538 | 5.538 | 88,296 | -0.03(-0.56%) |
Nov 18, 2003 | 5.585 | 5.585 | 5.543 | 5.569 | 86,363 | +0.00(+0.00%) |
Nov 17, 2003 | 5.569 | 5.569 | 5.543 | 5.569 | 62,792 | +0.04(+0.65%) |
Nov 14, 2003 | 5.538 | 5.574 | 5.528 | 5.533 | 82,886 | +0.01(+0.09%) |
Nov 13, 2003 | 5.543 | 5.559 | 5.502 | 5.528 | 101,820 | +0.01(+0.19%) |
Nov 12, 2003 | 5.543 | 5.554 | 5.502 | 5.517 | 87,329 | -0.04(-0.65%) |
Nov 11, 2003 | 5.528 | 5.554 | 5.528 | 5.554 | 69,554 | +0.03(+0.47%) |
Nov 10, 2003 | 5.538 | 5.538 | 5.512 | 5.528 | 52,745 | +0.02(+0.28%) |
Nov 07, 2003 | 5.564 | 5.564 | 5.512 | 5.512 | 167,897 | -0.04(-0.65%) |
Nov 06, 2003 | 5.543 | 5.564 | 5.533 | 5.548 | 53,325 | -0.02(-0.28%) |
Nov 05, 2003 | 5.538 | 5.564 | 5.538 | 5.564 | 63,372 | +0.03(+0.47%) |
Nov 04, 2003 | 5.538 | 5.543 | 5.538 | 5.538 | 50,234 | +0.01(+0.19%) |