Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.927 | 5.958 | 5.853 | 5.951 | 2,723,119 | +0.05(+0.80%) |
Jan 29, 2004 | 5.958 | 5.978 | 5.823 | 5.904 | 2,023,066 | -0.05(-0.79%) |
Jan 28, 2004 | 6.113 | 6.138 | 5.951 | 5.951 | 1,212,057 | -0.17(-2.82%) |
Jan 27, 2004 | 6.153 | 6.171 | 6.113 | 6.124 | 1,385,845 | +0.05(+0.81%) |
Jan 26, 2004 | 6.048 | 6.077 | 6.008 | 6.075 | 1,992,319 | +0.09(+1.58%) |
Jan 23, 2004 | 6.016 | 6.043 | 5.963 | 5.981 | 1,056,094 | +0.01(+0.23%) |
Jan 22, 2004 | 6.012 | 6.021 | 5.947 | 5.967 | 1,369,803 | -0.06(-0.97%) |
Jan 21, 2004 | 5.974 | 6.052 | 5.947 | 6.025 | 4,251,560 | +0.06(+0.94%) |
Jan 20, 2004 | 5.947 | 6.003 | 5.942 | 5.969 | 2,321,179 | +0.11(+1.88%) |
Jan 16, 2004 | 5.866 | 5.871 | 5.823 | 5.859 | 6,293,788 | -0.09(-1.43%) |
Jan 15, 2004 | 5.958 | 5.976 | 5.900 | 5.945 | 1,328,361 | -0.09(-1.45%) |
Jan 14, 2004 | 6.059 | 6.077 | 5.978 | 6.032 | 927,313 | +0.07(+1.24%) |
Jan 13, 2004 | 5.994 | 6.021 | 5.922 | 5.958 | 2,731,586 | +0.05(+0.80%) |
Jan 12, 2004 | 5.898 | 5.927 | 5.891 | 5.911 | 1,623,355 | +0.07(+1.23%) |
Jan 09, 2004 | 5.893 | 5.933 | 5.839 | 5.839 | 1,093,080 | -0.10(-1.74%) |
Jan 08, 2004 | 5.765 | 5.969 | 5.900 | 5.942 | 1,677,274 | +0.18(+3.08%) |
Jan 07, 2004 | 5.752 | 5.767 | 5.705 | 5.765 | 1,433,971 | -0.04(-0.73%) |
Jan 06, 2004 | 5.763 | 5.812 | 5.734 | 5.808 | 1,205,373 | +0.01(+0.15%) |
Jan 05, 2004 | 5.749 | 5.812 | 5.723 | 5.799 | 1,589,934 | +0.31(+5.69%) |
Jan 02, 2004 | 5.505 | 5.512 | 5.476 | 5.487 | 2,051,140 | +0.04(+0.70%) |
Dec 31, 2003 | 5.388 | 5.498 | 5.388 | 5.449 | 369,855 | +0.06(+1.04%) |
Dec 30, 2003 | 5.435 | 5.422 | 5.375 | 5.393 | 396,592 | -0.04(-0.78%) |
Dec 29, 2003 | 5.372 | 5.435 | 5.372 | 5.435 | 550,327 | +0.04(+0.79%) |
Dec 26, 2003 | 5.319 | 5.404 | 5.296 | 5.393 | 433,132 | +0.07(+1.26%) |
Dec 24, 2003 | 5.274 | 5.337 | 5.251 | 5.325 | 498,636 | +0.01(+0.21%) |
Dec 23, 2003 | 5.285 | 5.314 | 5.247 | 5.314 | 953,604 | -0.06(-1.13%) |
Dec 22, 2003 | 5.274 | 5.375 | 5.274 | 5.375 | 966,081 | +0.02(+0.29%) |
Dec 19, 2003 | 5.325 | 5.381 | 5.278 | 5.359 | 866,710 | -0.02(-0.33%) |
Dec 18, 2003 | 5.285 | 5.381 | 5.285 | 5.377 | 649,698 | +0.08(+1.53%) |
Dec 17, 2003 | 5.296 | 5.303 | 5.253 | 5.296 | 1,048,964 | +0.00(+0.00%) |
Dec 16, 2003 | 5.247 | 5.303 | 5.227 | 5.296 | 509,777 | +0.08(+1.46%) |
Dec 15, 2003 | 5.274 | 5.301 | 5.215 | 5.220 | 587,313 | -0.02(-0.39%) |
Dec 12, 2003 | 5.269 | 5.269 | 5.168 | 5.240 | 564,587 | +0.02(+0.47%) |
Dec 11, 2003 | 5.139 | 5.240 | 5.132 | 5.215 | 594,888 | +0.06(+1.13%) |
Dec 10, 2003 | 5.096 | 5.175 | 5.092 | 5.157 | 757,981 | +0.07(+1.32%) |
Dec 09, 2003 | 5.159 | 5.168 | 5.092 | 5.090 | 1,099,764 | -0.12(-2.24%) |
Dec 08, 2003 | 5.114 | 5.251 | 5.103 | 5.206 | 893,892 | +0.08(+1.49%) |
Dec 05, 2003 | 5.148 | 5.159 | 5.076 | 5.130 | 511,559 | -0.14(-2.72%) |
Dec 04, 2003 | 5.289 | 5.289 | 5.242 | 5.274 | 1,095,308 | +0.04(+0.77%) |
Dec 03, 2003 | 5.186 | 5.341 | 5.269 | 5.233 | 826,605 | +0.05(+0.91%) |
Dec 02, 2003 | 5.202 | 5.238 | 5.191 | 5.186 | 1,002,175 | -0.05(-0.90%) |
Dec 01, 2003 | 5.184 | 5.233 | 5.184 | 5.233 | 840,865 | +0.09(+1.83%) |
Nov 28, 2003 | 5.150 | 5.200 | 5.103 | 5.139 | 431,795 | -0.03(-0.65%) |
Nov 26, 2003 | 5.119 | 5.164 | 5.117 | 5.173 | 944,692 | +0.07(+1.32%) |
Nov 25, 2003 | 5.083 | 5.119 | 5.083 | 5.105 | 754,862 | -0.01(-0.22%) |
Nov 24, 2003 | 5.083 | 5.126 | 5.063 | 5.117 | 1,121,599 | +0.04(+0.88%) |
Nov 21, 2003 | 5.034 | 5.078 | 5.025 | 5.072 | 741,939 | +0.11(+2.26%) |
Nov 20, 2003 | 4.975 | 5.029 | 4.951 | 4.960 | 1,468,283 | -0.07(-1.34%) |
Nov 19, 2003 | 5.022 | 5.043 | 4.993 | 5.027 | 1,123,381 | +0.15(+3.18%) |
Nov 18, 2003 | 4.942 | 4.960 | 4.865 | 4.872 | 948,702 | +0.02(+0.42%) |
Nov 17, 2003 | 4.881 | 4.885 | 4.798 | 4.852 | 1,175,963 | -0.12(-2.39%) |
Nov 14, 2003 | 4.991 | 5.020 | 4.964 | 4.971 | 1,051,192 | -0.02(-0.40%) |
Nov 13, 2003 | 5.013 | 5.027 | 4.960 | 4.991 | 1,414,364 | +0.01(+0.14%) |
Nov 12, 2003 | 4.921 | 5.013 | 4.915 | 4.984 | 2,324,744 | +0.07(+1.42%) |
Nov 11, 2003 | 4.924 | 4.939 | 4.903 | 4.915 | 443,827 | -0.01(-0.18%) |
Nov 10, 2003 | 4.977 | 4.991 | 4.908 | 4.924 | 574,390 | -0.07(-1.48%) |
Nov 07, 2003 | 4.928 | 5.031 | 4.921 | 4.998 | 830,616 | +0.15(+3.20%) |
Nov 06, 2003 | 4.832 | 4.852 | 4.807 | 4.843 | 1,258,846 | +0.01(+0.23%) |
Nov 05, 2003 | 4.796 | 4.836 | 4.805 | 4.832 | 390,799 | +0.04(+0.75%) |
Nov 04, 2003 | 4.796 | 4.816 | 4.780 | 4.796 | 293,032 | -0.04(-0.74%) |