Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.703 | 5.780 | 5.666 | 5.780 | 14,385,275 | +0.11(+2.01%) |
Jan 29, 2004 | 5.832 | 5.899 | 5.548 | 5.666 | 25,209,530 | -0.12(-2.14%) |
Jan 28, 2004 | 5.920 | 5.997 | 5.780 | 5.791 | 14,833,424 | -0.04(-0.71%) |
Jan 27, 2004 | 5.977 | 5.992 | 5.816 | 5.832 | 11,485,358 | -0.09(-1.48%) |
Jan 26, 2004 | 5.703 | 5.930 | 5.703 | 5.920 | 10,513,045 | +0.23(+4.09%) |
Jan 23, 2004 | 5.863 | 5.884 | 5.687 | 5.687 | 8,449,081 | -0.18(-3.00%) |
Jan 22, 2004 | 5.946 | 5.972 | 5.765 | 5.863 | 12,082,053 | -0.07(-1.22%) |
Jan 21, 2004 | 6.034 | 6.034 | 5.904 | 5.935 | 12,681,455 | -0.08(-1.29%) |
Jan 20, 2004 | 5.997 | 6.028 | 5.946 | 6.013 | 17,274,554 | +0.15(+2.56%) |
Jan 16, 2004 | 5.749 | 5.873 | 5.692 | 5.863 | 19,028,276 | +0.18(+3.09%) |
Jan 15, 2004 | 5.630 | 5.744 | 5.584 | 5.687 | 11,509,535 | +0.06(+1.01%) |
Jan 14, 2004 | 5.610 | 5.703 | 5.584 | 5.630 | 10,933,343 | +0.08(+1.40%) |
Jan 13, 2004 | 5.739 | 5.754 | 5.537 | 5.553 | 22,132,248 | -0.23(-3.94%) |
Jan 12, 2004 | 5.920 | 5.920 | 5.770 | 5.780 | 11,503,539 | -0.09(-1.50%) |
Jan 09, 2004 | 5.842 | 5.920 | 5.801 | 5.868 | 16,056,987 | +0.08(+1.34%) |
Jan 08, 2004 | 5.739 | 5.791 | 5.646 | 5.791 | 16,190,832 | +0.20(+3.61%) |
Jan 07, 2004 | 5.604 | 5.610 | 5.429 | 5.589 | 16,293,731 | -0.06(-1.01%) |
Jan 06, 2004 | 5.635 | 5.646 | 5.537 | 5.646 | 11,887,474 | +0.01(+0.09%) |
Jan 05, 2004 | 5.584 | 5.661 | 5.563 | 5.641 | 13,115,292 | +0.12(+2.15%) |
Jan 02, 2004 | 5.418 | 5.563 | 5.377 | 5.522 | 15,743,070 | +0.23(+4.30%) |
Dec 31, 2003 | 5.258 | 5.315 | 5.237 | 5.294 | 7,792,233 | +0.06(+1.19%) |
Dec 30, 2003 | 5.227 | 5.294 | 5.212 | 5.232 | 9,452,341 | +0.05(+1.00%) |
Dec 29, 2003 | 5.160 | 5.196 | 5.124 | 5.180 | 8,277,906 | +0.08(+1.52%) |
Dec 26, 2003 | 5.170 | 5.170 | 5.093 | 5.103 | 1,753,721 | -0.01(-0.10%) |
Dec 24, 2003 | 5.144 | 5.165 | 5.067 | 5.108 | 4,005,881 | -0.04(-0.70%) |
Dec 23, 2003 | 5.186 | 5.212 | 5.082 | 5.144 | 8,116,208 | -0.02(-0.40%) |
Dec 22, 2003 | 5.118 | 5.222 | 5.139 | 5.165 | 13,553,190 | +0.05(+0.91%) |
Dec 19, 2003 | 5.067 | 5.129 | 5.020 | 5.118 | 21,773,844 | +0.06(+1.23%) |
Dec 18, 2003 | 4.963 | 5.087 | 4.943 | 5.056 | 18,483,804 | +0.17(+3.49%) |
Dec 17, 2003 | 4.984 | 5.036 | 4.865 | 4.886 | 26,226,328 | -0.18(-3.57%) |
Dec 16, 2003 | 5.160 | 5.196 | 4.989 | 5.067 | 22,823,332 | -0.08(-1.61%) |
Dec 15, 2003 | 5.222 | 5.403 | 5.129 | 5.149 | 14,305,587 | -0.07(-1.39%) |
Dec 12, 2003 | 5.351 | 5.377 | 5.196 | 5.222 | 12,600,220 | -0.13(-2.42%) |
Dec 11, 2003 | 5.196 | 5.351 | 5.191 | 5.351 | 22,991,604 | +0.26(+5.08%) |
Dec 10, 2003 | 5.170 | 5.217 | 5.036 | 5.093 | 29,676,520 | -0.14(-2.67%) |
Dec 09, 2003 | 5.429 | 5.455 | 5.206 | 5.232 | 27,536,930 | -0.23(-4.17%) |
Dec 08, 2003 | 5.532 | 5.599 | 5.434 | 5.460 | 11,431,974 | -0.12(-2.13%) |
Dec 05, 2003 | 5.610 | 5.666 | 5.563 | 5.579 | 6,630,177 | -0.18(-3.14%) |
Dec 04, 2003 | 5.868 | 5.873 | 5.697 | 5.760 | 12,014,743 | -0.03(-0.54%) |
Dec 03, 2003 | 5.909 | 5.925 | 5.749 | 5.791 | 13,858,017 | -0.05(-0.88%) |
Dec 02, 2003 | 5.801 | 5.920 | 5.791 | 5.842 | 21,829,550 | +0.11(+1.99%) |
Dec 01, 2003 | 5.620 | 5.744 | 5.635 | 5.729 | 14,901,121 | +0.11(+1.93%) |
Nov 28, 2003 | 5.532 | 5.625 | 5.532 | 5.620 | 3,502,801 | -0.03(-0.46%) |
Nov 26, 2003 | 5.697 | 5.708 | 5.594 | 5.646 | 13,778,716 | -0.01(-0.09%) |
Nov 25, 2003 | 5.646 | 5.718 | 5.635 | 5.651 | 16,677,279 | +0.02(+0.37%) |
Nov 24, 2003 | 5.941 | 5.941 | 5.517 | 5.630 | 11,159,448 | +0.10(+1.78%) |
Nov 21, 2003 | 5.439 | 5.527 | 5.465 | 5.532 | 7,790,106 | +0.09(+1.71%) |
Nov 20, 2003 | 5.465 | 5.532 | 5.429 | 5.439 | 11,783,415 | -0.09(-1.68%) |
Nov 19, 2003 | 5.522 | 5.579 | 5.480 | 5.532 | 11,958,265 | +0.01(+0.19%) |
Nov 18, 2003 | 5.610 | 5.651 | 5.542 | 5.522 | 10,815,164 | +0.02(+0.28%) |
Nov 17, 2003 | 5.625 | 5.625 | 5.408 | 5.506 | 20,322,630 | -0.12(-2.11%) |
Nov 14, 2003 | 5.677 | 5.729 | 5.589 | 5.625 | 12,323,051 | -0.05(-0.91%) |
Nov 13, 2003 | 5.692 | 5.739 | 5.646 | 5.677 | 14,560,705 | -0.01(-0.18%) |
Nov 12, 2003 | 5.491 | 5.775 | 5.563 | 5.687 | 29,575,556 | +0.20(+3.58%) |
Nov 11, 2003 | 5.429 | 5.599 | 5.418 | 5.491 | 51,673,956 | -0.08(-1.39%) |
Nov 10, 2003 | 5.904 | 5.739 | 5.563 | 5.568 | 35,810,388 | -0.34(-5.69%) |
Nov 07, 2003 | 5.697 | 6.070 | 5.697 | 5.904 | 9,730,282 | +0.02(+0.35%) |
Nov 06, 2003 | 6.023 | 6.039 | 5.889 | 5.884 | 14,815,050 | -0.13(-2.23%) |
Nov 05, 2003 | 5.935 | 6.018 | 5.853 | 6.018 | 13,214,128 | +0.11(+1.93%) |
Nov 04, 2003 | 5.935 | 5.951 | 5.853 | 5.904 | 14,103,078 | -0.03(-0.52%) |