Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.529 | 5.579 | 5.515 | 5.529 | 120,979 | -0.01(-0.17%) |
Jan 29, 2004 | 5.598 | 5.598 | 5.533 | 5.538 | 68,105 | -0.05(-0.82%) |
Jan 28, 2004 | 5.543 | 5.611 | 5.543 | 5.584 | 88,123 | +0.02(+0.41%) |
Jan 27, 2004 | 5.584 | 5.584 | 5.533 | 5.561 | 54,397 | +0.00(+0.08%) |
Jan 26, 2004 | 5.543 | 5.584 | 5.543 | 5.556 | 52,656 | +0.01(+0.25%) |
Jan 23, 2004 | 5.547 | 5.547 | 5.538 | 5.543 | 43,082 | +0.01(+0.25%) |
Jan 22, 2004 | 5.501 | 5.543 | 5.483 | 5.529 | 54,397 | +0.02(+0.42%) |
Jan 21, 2004 | 5.492 | 5.506 | 5.483 | 5.506 | 80,725 | +0.01(+0.25%) |
Jan 20, 2004 | 5.464 | 5.497 | 5.446 | 5.492 | 112,929 | +0.04(+0.76%) |
Jan 16, 2004 | 5.432 | 5.460 | 5.423 | 5.451 | 70,716 | +0.02(+0.42%) |
Jan 15, 2004 | 5.446 | 5.451 | 5.418 | 5.428 | 60,054 | +0.01(+0.17%) |
Jan 14, 2004 | 5.386 | 5.441 | 5.386 | 5.418 | 77,026 | -0.04(-0.67%) |
Jan 13, 2004 | 5.455 | 5.469 | 5.400 | 5.455 | 169,067 | +0.00(+0.00%) |
Jan 12, 2004 | 5.395 | 5.455 | 5.382 | 5.455 | 54,179 | +0.04(+0.76%) |
Jan 09, 2004 | 5.372 | 5.414 | 5.372 | 5.414 | 127,942 | +0.04(+0.77%) |
Jan 08, 2004 | 5.354 | 5.377 | 5.345 | 5.372 | 118,368 | +0.02(+0.34%) |
Jan 07, 2004 | 5.345 | 5.382 | 5.345 | 5.354 | 140,998 | +0.00(+0.00%) |
Jan 06, 2004 | 5.313 | 5.382 | 5.313 | 5.354 | 114,669 | +0.04(+0.78%) |
Jan 05, 2004 | 5.267 | 5.317 | 5.267 | 5.313 | 81,160 | +0.03(+0.52%) |
Jan 02, 2004 | 5.267 | 5.290 | 5.244 | 5.285 | 74,198 | +0.00(+0.00%) |
Dec 31, 2003 | 5.290 | 5.317 | 5.262 | 5.285 | 113,364 | -0.01(-0.26%) |
Dec 30, 2003 | 5.285 | 5.299 | 5.271 | 5.299 | 62,013 | +0.03(+0.52%) |
Dec 29, 2003 | 5.267 | 5.294 | 5.262 | 5.271 | 54,832 | -0.01(-0.17%) |
Dec 26, 2003 | 5.267 | 5.281 | 5.267 | 5.281 | 11,749 | +0.02(+0.35%) |
Dec 24, 2003 | 5.248 | 5.271 | 5.239 | 5.262 | 36,555 | +0.00(+0.00%) |
Dec 23, 2003 | 5.253 | 5.281 | 5.253 | 5.262 | 49,828 | -0.01(-0.26%) |
Dec 22, 2003 | 5.276 | 5.313 | 5.271 | 5.276 | 99,873 | +0.00(+0.09%) |
Dec 19, 2003 | 5.262 | 5.304 | 5.258 | 5.271 | 46,346 | +0.01(+0.26%) |
Dec 18, 2003 | 5.308 | 5.308 | 5.258 | 5.258 | 86,383 | -0.05(-0.95%) |
Dec 17, 2003 | 5.308 | 5.313 | 5.308 | 5.308 | 60,489 | -0.01(-0.17%) |
Dec 16, 2003 | 5.308 | 5.327 | 5.308 | 5.317 | 65,059 | +0.03(+0.61%) |
Dec 15, 2003 | 5.313 | 5.313 | 5.276 | 5.285 | 70,063 | -0.03(-0.61%) |
Dec 12, 2003 | 5.258 | 5.336 | 5.258 | 5.317 | 134,035 | +0.04(+0.78%) |
Dec 11, 2003 | 5.285 | 5.308 | 5.248 | 5.276 | 100,308 | -0.01(-0.17%) |
Dec 10, 2003 | 5.267 | 5.285 | 5.267 | 5.285 | 94,216 | +0.02(+0.44%) |
Dec 09, 2003 | 5.281 | 5.281 | 5.281 | 5.262 | 39,166 | +0.00(+0.09%) |
Dec 08, 2003 | 5.239 | 5.276 | 5.239 | 5.258 | 71,587 | +0.00(+0.09%) |
Dec 05, 2003 | 5.221 | 5.271 | 5.221 | 5.253 | 134,035 | +0.04(+0.70%) |
Dec 04, 2003 | 5.202 | 5.221 | 5.202 | 5.216 | 88,123 | +0.03(+0.53%) |
Dec 03, 2003 | 5.202 | 5.207 | 5.179 | 5.189 | 76,809 | +0.00(+0.00%) |
Dec 02, 2003 | 5.193 | 5.202 | 5.179 | 5.189 | 59,619 | -0.01(-0.18%) |
Dec 01, 2003 | 5.184 | 5.184 | 5.184 | 5.198 | 72,022 | +0.01(+0.27%) |
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,300 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,850 | -0.01(-0.26%) |
Nov 25, 2003 | 5.202 | 5.207 | 5.175 | 5.212 | 55,702 | +0.01(+0.18%) |
Nov 24, 2003 | 5.202 | 5.221 | 5.175 | 5.202 | 65,929 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.202 | 5.221 | 87,035 | +0.01(+0.18%) |
Nov 20, 2003 | 5.202 | 5.230 | 5.202 | 5.212 | 50,045 | +0.01(+0.18%) |
Nov 19, 2003 | 5.202 | 5.216 | 5.179 | 5.202 | 153,183 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,645 | +0.01(+0.18%) |
Nov 17, 2003 | 5.179 | 5.198 | 5.175 | 5.198 | 75,068 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.225 | 118,151 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.202 | 98,132 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.147 | 5.207 | 210,409 | -0.04(-0.79%) |
Nov 11, 2003 | 5.225 | 5.253 | 5.225 | 5.248 | 57,878 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,513 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.179 | 5.221 | 163,845 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.225 | 5.239 | 93,998 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,397 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,213 | +0.04(+0.70%) |