Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.418 | 5.503 | 5.392 | 5.454 | 1,358,824 | +0.04(+0.69%) |
Jan 29, 2004 | 5.438 | 5.483 | 5.367 | 5.417 | 1,674,266 | +0.00(+0.07%) |
Jan 28, 2004 | 5.599 | 5.611 | 5.408 | 5.413 | 1,578,197 | -0.21(-3.67%) |
Jan 27, 2004 | 5.740 | 5.740 | 5.604 | 5.619 | 1,155,793 | -0.14(-2.39%) |
Jan 26, 2004 | 5.760 | 5.772 | 5.733 | 5.756 | 513,025 | -0.00(-0.05%) |
Jan 23, 2004 | 5.786 | 5.804 | 5.757 | 5.759 | 649,700 | -0.05(-0.83%) |
Jan 22, 2004 | 5.856 | 5.880 | 5.787 | 5.808 | 519,958 | -0.03(-0.50%) |
Jan 21, 2004 | 5.791 | 5.846 | 5.771 | 5.837 | 584,829 | +0.06(+0.98%) |
Jan 20, 2004 | 5.831 | 5.854 | 5.766 | 5.781 | 1,015,156 | +0.00(+0.00%) |
Jan 16, 2004 | 5.730 | 5.790 | 5.717 | 5.781 | 805,687 | +0.06(+0.97%) |
Jan 15, 2004 | 5.735 | 5.735 | 5.695 | 5.725 | 597,209 | -0.01(-0.18%) |
Jan 14, 2004 | 5.729 | 5.748 | 5.725 | 5.735 | 428,841 | +0.02(+0.28%) |
Jan 13, 2004 | 5.740 | 5.747 | 5.702 | 5.719 | 816,087 | -0.04(-0.75%) |
Jan 12, 2004 | 5.826 | 5.837 | 5.743 | 5.762 | 1,203,332 | -0.10(-1.74%) |
Jan 09, 2004 | 5.927 | 5.934 | 5.864 | 5.864 | 476,876 | -0.09(-1.59%) |
Jan 08, 2004 | 5.956 | 5.981 | 5.921 | 5.959 | 378,331 | +0.00(+0.03%) |
Jan 07, 2004 | 5.925 | 5.961 | 5.925 | 5.957 | 668,022 | +0.03(+0.53%) |
Jan 06, 2004 | 5.892 | 5.929 | 5.862 | 5.926 | 916,612 | +0.05(+0.81%) |
Jan 05, 2004 | 5.937 | 5.940 | 5.836 | 5.878 | 1,015,156 | -0.04(-0.68%) |
Jan 02, 2004 | 5.973 | 5.992 | 5.914 | 5.919 | 447,659 | -0.05(-0.91%) |
Dec 31, 2003 | 5.978 | 6.001 | 5.933 | 5.973 | 538,280 | +0.00(+0.05%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.945 | 5.970 | 613,550 | -0.05(-0.76%) |
Dec 29, 2003 | 5.987 | 6.024 | 5.952 | 6.016 | 765,081 | +0.03(+0.47%) |
Dec 26, 2003 | 5.968 | 6.002 | 5.968 | 5.987 | 129,741 | +0.02(+0.32%) |
Dec 24, 2003 | 6.004 | 6.004 | 5.958 | 5.968 | 125,780 | -0.04(-0.59%) |
Dec 23, 2003 | 5.966 | 6.004 | 5.938 | 6.004 | 557,593 | +0.04(+0.68%) |
Dec 22, 2003 | 6.014 | 6.018 | 5.936 | 5.963 | 666,041 | -0.06(-1.04%) |
Dec 19, 2003 | 6.048 | 6.052 | 5.956 | 6.026 | 744,283 | -0.01(-0.13%) |
Dec 18, 2003 | 6.034 | 6.034 | 5.982 | 6.034 | 823,515 | +0.01(+0.17%) |
Dec 17, 2003 | 6.026 | 6.026 | 5.968 | 6.024 | 567,992 | -0.03(-0.45%) |
Dec 16, 2003 | 6.065 | 6.065 | 5.957 | 6.051 | 1,002,281 | -0.02(-0.32%) |
Dec 15, 2003 | 6.169 | 6.169 | 6.069 | 6.070 | 688,821 | -0.07(-1.07%) |
Dec 12, 2003 | 6.164 | 6.164 | 6.106 | 6.136 | 650,195 | -0.03(-0.46%) |
Dec 11, 2003 | 6.149 | 6.210 | 6.131 | 6.164 | 655,642 | +0.00(+0.03%) |
Dec 10, 2003 | 6.161 | 6.169 | 6.132 | 6.162 | 1,101,321 | +0.00(+0.02%) |
Dec 09, 2003 | 6.171 | 6.171 | 6.131 | 6.161 | 1,151,336 | +0.02(+0.25%) |
Dec 08, 2003 | 6.146 | 6.157 | 6.119 | 6.146 | 655,642 | +0.01(+0.18%) |
Dec 05, 2003 | 6.109 | 6.172 | 6.109 | 6.135 | 556,603 | +0.00(+0.07%) |
Dec 04, 2003 | 6.056 | 6.139 | 6.043 | 6.131 | 1,281,078 | +0.07(+1.20%) |
Dec 03, 2003 | 6.007 | 6.068 | 6.007 | 6.058 | 1,889,182 | +0.08(+1.39%) |
Dec 02, 2003 | 6.028 | 6.033 | 5.949 | 5.975 | 2,152,132 | -0.02(-0.32%) |
Dec 01, 2003 | 5.923 | 6.008 | 5.923 | 5.995 | 894,328 | +0.08(+1.44%) |
Nov 28, 2003 | 5.846 | 5.937 | 5.846 | 5.910 | 455,582 | +0.05(+0.93%) |
Nov 26, 2003 | 5.821 | 5.869 | 5.800 | 5.855 | 519,958 | +0.05(+0.85%) |
Nov 25, 2003 | 5.634 | 5.806 | 5.634 | 5.806 | 1,694,073 | +0.19(+3.44%) |
Nov 24, 2003 | 5.553 | 5.613 | 5.548 | 5.613 | 1,484,109 | +0.04(+0.80%) |
Nov 21, 2003 | 5.615 | 5.644 | 5.572 | 5.568 | 788,851 | -0.02(-0.38%) |
Nov 20, 2003 | 5.641 | 5.645 | 5.590 | 5.590 | 1,033,974 | -0.05(-0.91%) |
Nov 19, 2003 | 5.700 | 5.715 | 5.641 | 5.641 | 881,453 | -0.08(-1.43%) |
Nov 18, 2003 | 5.784 | 5.789 | 5.702 | 5.723 | 547,194 | -0.06(-1.08%) |
Nov 17, 2003 | 5.762 | 5.790 | 5.736 | 5.786 | 699,220 | -0.01(-0.24%) |
Nov 14, 2003 | 5.886 | 5.892 | 5.787 | 5.800 | 721,008 | -0.08(-1.34%) |
Nov 13, 2003 | 5.902 | 5.902 | 5.830 | 5.878 | 1,446,969 | -0.03(-0.48%) |
Nov 12, 2003 | 5.878 | 5.907 | 5.843 | 5.907 | 1,193,923 | +0.04(+0.71%) |
Nov 11, 2003 | 5.940 | 5.947 | 5.854 | 5.865 | 1,004,262 | -0.06(-1.09%) |
Nov 10, 2003 | 6.033 | 6.033 | 5.937 | 5.930 | 595,228 | -0.11(-1.85%) |
Nov 07, 2003 | 6.023 | 6.048 | 6.003 | 6.042 | 468,457 | +0.02(+0.32%) |
Nov 06, 2003 | 5.957 | 6.023 | 5.951 | 6.023 | 712,590 | +0.06(+0.98%) |
Nov 05, 2003 | 5.902 | 5.964 | 5.881 | 5.964 | 335,744 | +0.07(+1.22%) |
Nov 04, 2003 | 5.856 | 5.894 | 5.856 | 5.893 | 553,592 | +0.03(+0.59%) |