Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.515 | 5.576 | 5.429 | 5.534 | 307,075 | +0.04(+0.69%) |
Jan 29, 2004 | 5.589 | 5.591 | 5.372 | 5.496 | 540,787 | -0.02(-0.38%) |
Jan 28, 2004 | 5.912 | 5.914 | 5.486 | 5.517 | 325,415 | -0.38(-6.44%) |
Jan 27, 2004 | 5.897 | 5.929 | 5.818 | 5.897 | 300,524 | +0.03(+0.52%) |
Jan 26, 2004 | 6.028 | 6.047 | 5.761 | 5.866 | 193,101 | -0.16(-2.66%) |
Jan 23, 2004 | 6.009 | 6.067 | 5.851 | 6.027 | 233,450 | +0.06(+1.09%) |
Jan 22, 2004 | 6.200 | 6.215 | 5.929 | 5.962 | 240,786 | -0.24(-3.85%) |
Jan 21, 2004 | 6.011 | 6.257 | 6.000 | 6.200 | 273,800 | +0.24(+4.00%) |
Jan 20, 2004 | 5.964 | 5.998 | 5.939 | 5.962 | 204,891 | -0.01(-0.13%) |
Jan 16, 2004 | 6.011 | 6.049 | 5.931 | 5.969 | 308,385 | +0.13(+2.29%) |
Jan 15, 2004 | 6.059 | 6.059 | 5.756 | 5.836 | 636,945 | -0.38(-6.05%) |
Jan 14, 2004 | 6.370 | 6.370 | 6.126 | 6.212 | 353,712 | -0.16(-2.49%) |
Jan 13, 2004 | 6.324 | 6.370 | 6.130 | 6.370 | 235,284 | +0.11(+1.74%) |
Jan 12, 2004 | 6.238 | 6.278 | 6.193 | 6.261 | 210,917 | +0.05(+0.83%) |
Jan 09, 2004 | 6.462 | 6.462 | 6.210 | 6.210 | 160,349 | -0.25(-3.90%) |
Jan 08, 2004 | 6.479 | 6.483 | 6.425 | 6.462 | 153,275 | +0.03(+0.42%) |
Jan 07, 2004 | 6.374 | 6.435 | 6.278 | 6.435 | 298,952 | +0.06(+0.96%) |
Jan 06, 2004 | 6.578 | 6.622 | 6.374 | 6.374 | 358,691 | -0.15(-2.28%) |
Jan 05, 2004 | 6.696 | 6.696 | 6.507 | 6.523 | 257,293 | -0.06(-0.87%) |
Jan 02, 2004 | 6.546 | 6.698 | 6.546 | 6.580 | 443,320 | +0.24(+3.82%) |
Dec 31, 2003 | 6.603 | 6.605 | 6.297 | 6.338 | 307,075 | -0.27(-4.05%) |
Dec 30, 2003 | 6.660 | 6.660 | 6.565 | 6.605 | 282,708 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.679 | 6.422 | 6.679 | 197,031 | +0.26(+4.01%) |
Dec 26, 2003 | 6.339 | 6.422 | 6.339 | 6.422 | 132,314 | +0.08(+1.20%) |
Dec 24, 2003 | 6.444 | 6.444 | 6.341 | 6.345 | 90,655 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.467 | 6.345 | 6.467 | 303,145 | +0.05(+0.71%) |
Dec 22, 2003 | 6.276 | 6.422 | 6.276 | 6.422 | 239,738 | +0.13(+2.03%) |
Dec 19, 2003 | 6.391 | 6.406 | 6.212 | 6.294 | 316,245 | -0.10(-1.55%) |
Dec 18, 2003 | 6.049 | 6.471 | 6.047 | 6.393 | 635,373 | +0.31(+5.02%) |
Dec 17, 2003 | 6.091 | 6.097 | 6.038 | 6.088 | 237,118 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.078 | 5.885 | 6.078 | 260,437 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.996 | 252,577 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,267 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,316 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,084 | -0.44(-7.06%) |
Dec 09, 2003 | 6.135 | 6.250 | 6.135 | 6.193 | 224,542 | +0.08(+1.28%) |
Dec 08, 2003 | 6.097 | 6.145 | 6.061 | 6.114 | 293,450 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.093 | 5.954 | 6.049 | 219,039 | -0.03(-0.53%) |
Dec 04, 2003 | 5.881 | 6.114 | 5.862 | 6.082 | 342,708 | +0.22(+3.81%) |
Dec 03, 2003 | 5.883 | 5.981 | 5.859 | 5.859 | 238,690 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.881 | 382,271 | +0.01(+0.13%) |
Dec 01, 2003 | 5.675 | 5.964 | 5.675 | 5.874 | 402,446 | +0.25(+4.41%) |
Nov 28, 2003 | 5.677 | 5.715 | 5.626 | 5.626 | 130,742 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.721 | 5.576 | 5.694 | 582,447 | -0.05(-0.80%) |
Nov 25, 2003 | 5.715 | 5.725 | 5.691 | 5.740 | 394,062 | -0.02(-0.27%) |
Nov 24, 2003 | 5.738 | 5.771 | 5.677 | 5.756 | 218,253 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,882 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.881 | 5.818 | 5.881 | 247,599 | +0.05(+0.88%) |
Nov 19, 2003 | 5.675 | 5.847 | 5.672 | 5.830 | 201,223 | +0.13(+2.35%) |
Nov 18, 2003 | 5.719 | 5.750 | 5.651 | 5.696 | 245,502 | -0.02(-0.43%) |
Nov 17, 2003 | 5.593 | 5.721 | 5.591 | 5.721 | 194,149 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.595 | 5.599 | 155,633 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,961 | +0.06(+1.04%) |
Nov 12, 2003 | 5.507 | 5.689 | 5.507 | 5.689 | 348,472 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.528 | 5.479 | 5.490 | 182,882 | -0.03(-0.62%) |
Nov 10, 2003 | 5.591 | 5.614 | 5.515 | 5.525 | 232,140 | -0.07(-1.19%) |
Nov 07, 2003 | 5.534 | 5.591 | 5.534 | 5.591 | 263,319 | +0.06(+1.03%) |
Nov 06, 2003 | 5.658 | 5.658 | 5.477 | 5.534 | 194,935 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.698 | 5.591 | 5.658 | 156,419 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.782 | 5.630 | 5.721 | 374,149 | +0.19(+3.34%) |