Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.270 | 6.270 | 6.270 | 6.270 | 120 | +0.01(+0.13%) |
Jan 28, 2004 | 6.262 | 6.320 | 6.254 | 6.262 | 6,004 | +0.09(+1.48%) |
Jan 27, 2004 | 6.137 | 6.170 | 6.079 | 6.170 | 3,722 | +0.03(+0.54%) |
Jan 26, 2004 | 6.087 | 6.137 | 6.079 | 6.137 | 2,521 | +0.04(+0.68%) |
Jan 23, 2004 | 6.054 | 6.204 | 6.054 | 6.095 | 3,722 | +0.02(+0.27%) |
Jan 22, 2004 | 6.045 | 6.079 | 6.037 | 6.079 | 1,681 | +0.00(+0.00%) |
Jan 21, 2004 | 6.079 | 6.079 | 6.037 | 6.079 | 2,762 | -0.02(-0.41%) |
Jan 20, 2004 | 6.087 | 6.104 | 6.037 | 6.104 | 3,362 | -0.02(-0.41%) |
Jan 16, 2004 | 5.995 | 6.129 | 5.995 | 6.129 | 4,683 | +0.09(+1.52%) |
Jan 15, 2004 | 5.829 | 6.095 | 5.829 | 6.037 | 7,085 | +0.25(+4.32%) |
Jan 14, 2004 | 5.608 | 5.787 | 5.608 | 5.787 | 11,528 | +0.20(+3.58%) |
Jan 13, 2004 | 5.587 | 5.587 | 5.587 | 5.587 | 240 | +0.00(+0.00%) |
Jan 12, 2004 | 5.463 | 5.587 | 5.463 | 5.587 | 4,683 | +0.13(+2.44%) |
Jan 09, 2004 | 5.446 | 5.454 | 5.446 | 5.454 | 3,962 | +0.04(+0.77%) |
Jan 08, 2004 | 5.404 | 5.413 | 5.396 | 5.413 | 1,080 | +0.04(+0.78%) |
Jan 07, 2004 | 5.254 | 5.371 | 5.254 | 5.371 | 6,364 | +0.08(+1.57%) |
Jan 06, 2004 | 5.288 | 5.288 | 5.254 | 5.288 | 46,595 | +0.00(+0.00%) |
Jan 05, 2004 | 5.296 | 5.296 | 5.288 | 5.288 | 720 | -0.04(-0.78%) |
Jan 02, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 21,135 | +0.00(+0.00%) |
Dec 31, 2003 | 5.329 | 5.329 | 5.329 | 5.329 | 240 | +0.01(+0.16%) |
Dec 30, 2003 | 5.404 | 5.537 | 5.321 | 5.321 | 4,803 | -0.08(-1.54%) |
Dec 29, 2003 | 5.163 | 5.404 | 5.146 | 5.404 | 5,163 | +0.24(+4.68%) |
Dec 26, 2003 | 5.113 | 5.163 | 5.113 | 5.163 | 840 | +0.07(+1.47%) |
Dec 24, 2003 | 5.088 | 5.088 | 5.088 | 5.088 | 1,200 | +0.07(+1.50%) |
Dec 23, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 1,320 | -0.02(-0.50%) |
Dec 19, 2003 | 5.038 | 5.038 | 5.038 | 5.038 | 720 | +0.00(+0.00%) |
Dec 18, 2003 | 5.080 | 5.080 | 5.038 | 5.038 | 720 | -0.04(-0.82%) |
Dec 17, 2003 | 5.080 | 5.080 | 5.080 | 5.080 | 360 | +0.00(+0.00%) |
Dec 16, 2003 | 5.080 | 5.080 | 5.080 | 5.080 | 1,921 | +0.03(+0.66%) |
Dec 15, 2003 | 5.138 | 5.046 | 5.046 | 5.046 | 11,288 | -0.09(-1.78%) |
Dec 12, 2003 | 5.213 | 5.213 | 5.138 | 5.138 | 24,018 | -0.15(-2.83%) |
Dec 11, 2003 | 5.354 | 5.354 | 5.263 | 5.288 | 6,484 | -0.11(-2.01%) |
Dec 10, 2003 | 5.321 | 5.396 | 5.321 | 5.396 | 2,641 | +0.11(+2.05%) |
Dec 09, 2003 | 5.279 | 5.279 | 5.279 | 5.288 | 2,882 | +0.00(+0.00%) |
Dec 08, 2003 | 5.288 | 5.288 | 5.288 | 5.288 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 5.288 | 5.288 | 5.288 | 5.288 | 240 | +0.04(+0.79%) |
Dec 04, 2003 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 5.279 | 5.279 | 5.246 | 5.246 | 1,801 | +0.04(+0.80%) |
Dec 02, 2003 | 5.204 | 5.204 | 5.204 | 5.204 | 53,800 | -0.04(-0.79%) |
Dec 01, 2003 | 5.246 | 5.246 | 5.246 | 5.246 | 1,080 | -0.01(-0.16%) |
Nov 28, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 240 | -0.03(-0.63%) |
Nov 26, 2003 | 5.263 | 5.288 | 5.263 | 5.288 | 4,203 | -0.04(-0.78%) |
Nov 25, 2003 | 5.163 | 5.329 | 5.163 | 5.329 | 4,563 | +0.28(+5.61%) |
Nov 24, 2003 | 5.046 | 5.046 | 5.046 | 5.046 | 600 | +0.00(+0.00%) |
Nov 21, 2003 | 5.046 | 5.046 | 5.046 | 5.046 | 360 | +0.00(+0.00%) |
Nov 20, 2003 | 5.046 | 5.046 | 5.046 | 5.046 | 120 | +0.01(+0.17%) |
Nov 19, 2003 | 5.038 | 5.038 | 5.038 | 5.038 | 0 | +0.04(+0.83%) |
Nov 18, 2003 | 4.996 | 4.996 | 4.996 | 4.996 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 4.996 | 4.996 | 4.996 | 4.996 | 10,928 | -0.12(-2.28%) |
Nov 14, 2003 | 5.129 | 5.129 | 5.113 | 5.113 | 1,801 | -0.01(-0.16%) |
Nov 13, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 120 | +0.00(+0.00%) |
Nov 12, 2003 | 5.129 | 5.129 | 5.121 | 5.121 | 1,801 | +0.04(+0.82%) |
Nov 11, 2003 | 5.163 | 5.163 | 5.063 | 5.080 | 8,406 | -0.03(-0.65%) |
Nov 10, 2003 | 4.955 | 5.113 | 4.955 | 5.113 | 7,805 | +0.23(+4.78%) |
Nov 07, 2003 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.69%) |
Nov 06, 2003 | 4.913 | 4.988 | 4.846 | 4.846 | 6,604 | -0.12(-2.35%) |
Nov 05, 2003 | 4.821 | 4.996 | 4.821 | 4.963 | 7,325 | +0.13(+2.76%) |
Nov 04, 2003 | 4.830 | 4.830 | 4.788 | 4.830 | 4,863 | -0.31(-6.00%) |