Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.436 | 5.492 | 5.386 | 5.442 | 1,087,043 | +0.01(+0.23%) |
Jan 29, 2004 | 5.541 | 5.628 | 5.374 | 5.430 | 2,730,030 | -0.11(-2.01%) |
Jan 28, 2004 | 5.641 | 5.672 | 5.455 | 5.541 | 2,741,323 | -0.10(-1.76%) |
Jan 27, 2004 | 5.659 | 5.684 | 5.591 | 5.641 | 3,496,510 | -0.06(-1.09%) |
Jan 26, 2004 | 5.703 | 5.734 | 5.641 | 5.703 | 2,024,533 | -0.03(-0.54%) |
Jan 23, 2004 | 5.678 | 5.734 | 5.653 | 5.734 | 1,874,173 | +0.06(+0.98%) |
Jan 22, 2004 | 5.746 | 5.765 | 5.647 | 5.678 | 1,581,843 | -0.07(-1.19%) |
Jan 21, 2004 | 5.721 | 5.771 | 5.659 | 5.746 | 1,614,270 | +0.07(+1.20%) |
Jan 20, 2004 | 5.579 | 5.746 | 5.579 | 5.678 | 3,038,655 | +0.06(+0.99%) |
Jan 16, 2004 | 5.622 | 5.622 | 5.504 | 5.622 | 3,311,464 | +0.08(+1.45%) |
Jan 15, 2004 | 5.548 | 5.579 | 5.448 | 5.541 | 2,133,269 | -0.02(-0.33%) |
Jan 14, 2004 | 5.486 | 5.579 | 5.467 | 5.560 | 1,167,708 | +0.07(+1.24%) |
Jan 13, 2004 | 5.517 | 5.548 | 5.399 | 5.492 | 2,833,604 | -0.07(-1.34%) |
Jan 12, 2004 | 5.610 | 5.634 | 5.510 | 5.566 | 1,923,540 | -0.04(-0.66%) |
Jan 09, 2004 | 5.548 | 5.727 | 5.430 | 5.603 | 2,420,921 | +0.04(+0.67%) |
Jan 08, 2004 | 5.442 | 5.566 | 5.442 | 5.566 | 1,929,671 | +0.12(+2.28%) |
Jan 07, 2004 | 5.324 | 5.436 | 5.324 | 5.442 | 1,493,918 | +0.11(+2.09%) |
Jan 06, 2004 | 5.324 | 5.386 | 5.300 | 5.331 | 4,886,531 | +0.01(+0.12%) |
Jan 05, 2004 | 5.355 | 5.393 | 5.269 | 5.324 | 1,650,892 | +0.00(+0.00%) |
Jan 02, 2004 | 5.343 | 5.386 | 5.281 | 5.324 | 758,574 | +0.04(+0.82%) |
Dec 31, 2003 | 5.287 | 5.337 | 5.207 | 5.281 | 1,545,382 | -0.07(-1.27%) |
Dec 30, 2003 | 5.219 | 5.374 | 5.219 | 5.349 | 1,252,406 | +0.05(+0.94%) |
Dec 29, 2003 | 5.194 | 5.306 | 5.157 | 5.300 | 1,572,001 | +0.11(+2.03%) |
Dec 26, 2003 | 5.132 | 5.256 | 5.132 | 5.194 | 539,649 | +0.03(+0.60%) |
Dec 24, 2003 | 5.182 | 5.207 | 5.145 | 5.163 | 408,004 | -0.04(-0.83%) |
Dec 23, 2003 | 5.157 | 5.207 | 5.145 | 5.207 | 1,092,205 | +0.04(+0.84%) |
Dec 22, 2003 | 5.058 | 5.157 | 5.033 | 5.163 | 1,389,376 | +0.08(+1.59%) |
Dec 19, 2003 | 5.101 | 5.120 | 5.021 | 5.083 | 2,904,267 | +0.01(+0.24%) |
Dec 18, 2003 | 4.965 | 5.039 | 4.959 | 5.070 | 3,767,706 | +0.11(+2.12%) |
Dec 17, 2003 | 4.953 | 4.984 | 4.866 | 4.965 | 3,738,344 | +0.01(+0.25%) |
Dec 16, 2003 | 4.934 | 4.953 | 4.860 | 4.953 | 1,835,454 | +0.04(+0.88%) |
Dec 15, 2003 | 4.953 | 4.959 | 4.860 | 4.909 | 1,528,765 | -0.02(-0.38%) |
Dec 12, 2003 | 4.872 | 4.928 | 4.853 | 4.928 | 1,422,126 | +0.07(+1.53%) |
Dec 11, 2003 | 4.810 | 4.884 | 4.804 | 4.853 | 1,508,760 | +0.07(+1.42%) |
Dec 10, 2003 | 4.810 | 4.829 | 4.742 | 4.785 | 1,550,706 | -0.01(-0.13%) |
Dec 09, 2003 | 4.798 | 4.816 | 4.779 | 4.791 | 1,951,128 | -0.02(-0.39%) |
Dec 08, 2003 | 4.779 | 4.822 | 4.779 | 4.810 | 1,667,348 | +0.00(+0.00%) |
Dec 05, 2003 | 4.829 | 4.841 | 4.785 | 4.810 | 1,664,121 | +0.00(+0.00%) |
Dec 04, 2003 | 4.829 | 4.835 | 4.791 | 4.810 | 7,164,837 | +0.02(+0.52%) |
Dec 03, 2003 | 4.829 | 4.847 | 4.785 | 4.785 | 6,774,902 | +0.01(+0.13%) |
Dec 02, 2003 | 4.698 | 4.822 | 4.692 | 4.779 | 19,488,854 | +0.06(+1.31%) |
Dec 01, 2003 | 4.866 | 4.866 | 4.655 | 4.717 | 13,679,191 | -0.17(-3.55%) |
Nov 28, 2003 | 4.996 | 4.999 | 4.878 | 4.891 | 750,024 | -0.11(-2.11%) |
Nov 26, 2003 | 4.897 | 4.996 | 4.891 | 4.996 | 1,592,652 | +0.09(+1.90%) |
Nov 25, 2003 | 4.773 | 4.903 | 4.773 | 4.903 | 1,145,283 | +0.06(+1.28%) |
Nov 24, 2003 | 4.729 | 4.841 | 4.686 | 4.841 | 1,009,766 | +0.14(+3.03%) |
Nov 21, 2003 | 4.711 | 4.711 | 4.655 | 4.698 | 711,466 | -0.01(-0.13%) |
Nov 20, 2003 | 4.798 | 4.798 | 4.661 | 4.705 | 1,701,872 | -0.07(-1.43%) |
Nov 19, 2003 | 4.711 | 4.791 | 4.667 | 4.773 | 3,888,220 | +0.16(+3.49%) |
Nov 18, 2003 | 4.680 | 4.760 | 4.618 | 4.612 | 1,671,220 | -0.06(-1.20%) |
Nov 17, 2003 | 4.686 | 4.742 | 4.593 | 4.667 | 1,321,778 | -0.12(-2.59%) |
Nov 14, 2003 | 4.829 | 4.866 | 4.785 | 4.791 | 921,679 | -0.06(-1.15%) |
Nov 13, 2003 | 4.897 | 4.909 | 4.804 | 4.847 | 1,346,462 | -0.05(-1.01%) |
Nov 12, 2003 | 4.990 | 5.008 | 4.872 | 4.897 | 1,409,703 | -0.08(-1.62%) |
Nov 11, 2003 | 4.897 | 5.021 | 4.711 | 4.977 | 3,192,402 | +0.02(+0.38%) |
Nov 10, 2003 | 4.965 | 4.990 | 4.909 | 4.959 | 801,972 | -0.01(-0.12%) |
Nov 07, 2003 | 5.058 | 5.070 | 4.965 | 4.965 | 1,080,428 | -0.02(-0.37%) |
Nov 06, 2003 | 5.052 | 5.070 | 4.946 | 4.984 | 1,298,063 | -0.08(-1.59%) |
Nov 05, 2003 | 5.114 | 5.114 | 4.977 | 5.064 | 858,760 | -0.08(-1.57%) |
Nov 04, 2003 | 4.996 | 5.139 | 4.996 | 5.145 | 1,323,942 | +0.14(+2.72%) |