Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.450 | 5.520 | 5.290 | 5.450 | 1,565,000 | +0.14(+2.64%) |
Jan 29, 2004 | 5.300 | 5.460 | 5.130 | 5.310 | 2,669,700 | -0.06(-1.12%) |
Jan 28, 2004 | 5.810 | 5.970 | 5.350 | 5.370 | 3,470,300 | -0.43(-7.41%) |
Jan 27, 2004 | 5.350 | 6.040 | 5.340 | 5.800 | 4,243,400 | +0.42(+7.81%) |
Jan 26, 2004 | 5.640 | 5.670 | 5.290 | 5.380 | 2,941,600 | -0.21(-3.76%) |
Jan 23, 2004 | 5.500 | 5.590 | 5.360 | 5.590 | 2,317,700 | +0.07(+1.27%) |
Jan 22, 2004 | 5.780 | 5.920 | 5.490 | 5.520 | 3,082,400 | -0.25(-4.33%) |
Jan 21, 2004 | 5.950 | 5.950 | 5.750 | 5.770 | 2,186,600 | -0.18(-3.03%) |
Jan 20, 2004 | 5.570 | 6.030 | 5.550 | 5.950 | 3,674,700 | +0.53(+9.78%) |
Jan 16, 2004 | 5.480 | 5.600 | 5.250 | 5.420 | 3,888,100 | -0.08(-1.45%) |
Jan 15, 2004 | 5.390 | 5.530 | 5.050 | 5.500 | 6,341,600 | -0.13(-2.31%) |
Jan 14, 2004 | 5.780 | 5.850 | 5.540 | 5.630 | 4,232,700 | -0.48(-7.86%) |
Jan 13, 2004 | 6.300 | 6.350 | 5.860 | 6.110 | 4,858,400 | -0.29(-4.53%) |
Jan 12, 2004 | 6.670 | 6.690 | 6.300 | 6.400 | 1,981,600 | -0.37(-5.47%) |
Jan 09, 2004 | 6.810 | 7.000 | 6.750 | 6.770 | 2,061,500 | -0.04(-0.59%) |
Jan 08, 2004 | 6.650 | 6.950 | 6.510 | 6.810 | 2,982,500 | +0.16(+2.41%) |
Jan 07, 2004 | 7.000 | 7.040 | 6.620 | 6.650 | 2,457,200 | -0.35(-5.00%) |
Jan 06, 2004 | 7.280 | 7.350 | 6.970 | 7.000 | 3,381,000 | -0.25(-3.45%) |
Jan 05, 2004 | 7.390 | 7.460 | 7.130 | 7.250 | 2,950,500 | +0.22(+3.13%) |
Jan 02, 2004 | 6.970 | 7.100 | 6.800 | 7.030 | 1,089,500 | +0.06(+0.86%) |
Dec 31, 2003 | 7.220 | 7.300 | 6.860 | 6.970 | 1,579,800 | -0.25(-3.46%) |
Dec 30, 2003 | 7.450 | 7.500 | 7.100 | 7.220 | 2,198,900 | -0.20(-2.70%) |
Dec 29, 2003 | 7.300 | 7.460 | 7.200 | 7.420 | 2,768,600 | +0.34(+4.80%) |
Dec 26, 2003 | 6.800 | 7.150 | 6.770 | 7.080 | 1,108,900 | +0.38(+5.67%) |
Dec 24, 2003 | 6.450 | 6.820 | 6.400 | 6.700 | 1,678,100 | +0.27(+4.20%) |
Dec 23, 2003 | 6.280 | 6.470 | 6.170 | 6.430 | 1,902,800 | +0.05(+0.78%) |
Dec 22, 2003 | 6.430 | 6.610 | 6.250 | 6.380 | 3,124,100 | -0.12(-1.85%) |
Dec 19, 2003 | 7.080 | 7.080 | 6.500 | 6.500 | 2,974,200 | -0.58(-8.19%) |
Dec 18, 2003 | 6.800 | 7.080 | 6.750 | 7.080 | 2,173,300 | +0.08(+1.14%) |
Dec 17, 2003 | 6.650 | 7.000 | 6.370 | 7.000 | 3,630,900 | +0.35(+5.26%) |
Dec 16, 2003 | 7.000 | 7.180 | 6.600 | 6.650 | 1,261,300 | -0.30(-4.32%) |
Dec 15, 2003 | 7.000 | 7.260 | 6.130 | 6.950 | 2,333,800 | -0.05(-0.71%) |
Dec 12, 2003 | 6.720 | 7.300 | 6.800 | 7.000 | 2,814,300 | +0.28(+4.17%) |
Dec 11, 2003 | 6.290 | 6.820 | 5.940 | 6.720 | 6,318,700 | +0.34(+5.33%) |
Dec 10, 2003 | 7.200 | 7.250 | 6.230 | 6.380 | 7,106,600 | -0.84(-11.63%) |
Dec 09, 2003 | 7.710 | 7.750 | 7.180 | 7.220 | 3,722,200 | -0.63(-8.03%) |
Dec 08, 2003 | 7.880 | 8.170 | 7.800 | 7.850 | 2,341,400 | -0.03(-0.38%) |
Dec 05, 2003 | 7.640 | 8.060 | 7.430 | 7.880 | 2,108,200 | +0.24(+3.14%) |
Dec 04, 2003 | 7.910 | 7.940 | 7.300 | 7.640 | 5,000,400 | -0.27(-3.41%) |
Dec 03, 2003 | 8.300 | 8.430 | 7.660 | 7.910 | 3,526,300 | -0.39(-4.70%) |
Dec 02, 2003 | 7.980 | 8.640 | 7.750 | 8.300 | 3,517,500 | +0.32(+4.01%) |
Dec 01, 2003 | 7.540 | 8.000 | 7.530 | 7.980 | 3,221,700 | +0.44(+5.84%) |
Nov 28, 2003 | 7.470 | 7.630 | 7.380 | 7.540 | 1,397,000 | +0.28(+3.86%) |
Nov 26, 2003 | 6.730 | 7.320 | 6.800 | 7.260 | 2,985,900 | +0.53(+7.88%) |
Nov 25, 2003 | 6.760 | 6.880 | 6.720 | 6.730 | 1,409,100 | -0.03(-0.44%) |
Nov 24, 2003 | 7.020 | 6.940 | 6.650 | 6.760 | 2,039,800 | -0.26(-3.70%) |
Nov 21, 2003 | 6.900 | 7.150 | 6.830 | 7.020 | 2,056,400 | +0.20(+2.93%) |
Nov 20, 2003 | 6.900 | 6.910 | 6.650 | 6.820 | 2,080,900 | +0.07(+1.04%) |
Nov 19, 2003 | 6.640 | 6.750 | 6.360 | 6.750 | 2,325,300 | +0.17(+2.58%) |
Nov 18, 2003 | 6.070 | 6.590 | 6.040 | 6.580 | 2,530,900 | +0.61(+10.22%) |
Nov 17, 2003 | 6.000 | 6.050 | 5.770 | 5.970 | 2,634,900 | +0.07(+1.19%) |
Nov 14, 2003 | 6.100 | 6.190 | 5.900 | 5.900 | 2,244,500 | -0.09(-1.50%) |
Nov 13, 2003 | 6.190 | 6.320 | 5.980 | 5.990 | 3,026,800 | -0.11(-1.80%) |
Nov 12, 2003 | 5.450 | 6.100 | 5.450 | 6.100 | 4,184,100 | +0.73(+13.59%) |
Nov 11, 2003 | 5.420 | 5.420 | 5.220 | 5.370 | 2,243,500 | -0.05(-0.92%) |
Nov 10, 2003 | 5.400 | 5.570 | 5.400 | 5.420 | 1,794,300 | +0.02(+0.37%) |
Nov 07, 2003 | 5.250 | 5.600 | 5.250 | 5.400 | 2,336,400 | -0.14(-2.53%) |
Nov 06, 2003 | 5.650 | 5.750 | 5.370 | 5.540 | 1,696,100 | -0.19(-3.32%) |
Nov 05, 2003 | 5.450 | 5.850 | 5.650 | 5.730 | 1,354,100 | -0.01(-0.17%) |
Nov 04, 2003 | 5.450 | 5.850 | 5.440 | 5.740 | 1,843,000 | +0.29(+5.32%) |