Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.977 | 6.104 | 5.892 | 5.915 | 30,426,774 | -0.09(-1.45%) |
Jan 29, 2004 | 5.929 | 6.012 | 5.828 | 6.001 | 30,033,968 | +0.11(+1.91%) |
Jan 28, 2004 | 6.154 | 6.154 | 5.866 | 5.889 | 35,666,632 | -0.22(-3.58%) |
Jan 27, 2004 | 6.218 | 6.267 | 6.078 | 6.107 | 24,661,892 | -0.15(-2.33%) |
Jan 26, 2004 | 6.112 | 6.265 | 6.098 | 6.253 | 26,959,928 | +0.10(+1.66%) |
Jan 23, 2004 | 6.229 | 6.308 | 6.097 | 6.151 | 34,408,652 | -0.08(-1.23%) |
Jan 22, 2004 | 6.234 | 6.305 | 6.171 | 6.227 | 33,162,586 | -0.04(-0.64%) |
Jan 21, 2004 | 6.180 | 6.322 | 6.118 | 6.267 | 25,070,842 | +0.09(+1.40%) |
Jan 20, 2004 | 6.239 | 6.248 | 6.115 | 6.180 | 22,759,354 | -0.04(-0.70%) |
Jan 16, 2004 | 6.220 | 6.331 | 6.175 | 6.223 | 24,521,988 | +0.02(+0.39%) |
Jan 15, 2004 | 6.234 | 6.310 | 6.158 | 6.199 | 28,678,776 | -0.02(-0.28%) |
Jan 14, 2004 | 6.192 | 6.236 | 6.128 | 6.217 | 21,932,680 | +0.06(+0.90%) |
Jan 13, 2004 | 6.147 | 6.218 | 6.093 | 6.161 | 30,609,330 | +0.03(+0.45%) |
Jan 12, 2004 | 6.123 | 6.156 | 6.010 | 6.133 | 22,264,820 | +0.03(+0.57%) |
Jan 09, 2004 | 6.011 | 6.178 | 5.991 | 6.099 | 31,739,446 | +0.03(+0.49%) |
Jan 08, 2004 | 5.920 | 6.069 | 5.880 | 6.069 | 29,627,878 | +0.14(+2.34%) |
Jan 07, 2004 | 5.759 | 5.948 | 5.727 | 5.930 | 31,664,938 | +0.15(+2.67%) |
Jan 06, 2004 | 5.679 | 5.809 | 5.672 | 5.776 | 25,691,568 | +0.01(+0.12%) |
Jan 05, 2004 | 5.741 | 5.793 | 5.672 | 5.769 | 29,297,166 | +0.05(+0.91%) |
Jan 02, 2004 | 5.708 | 5.797 | 5.661 | 5.717 | 22,055,990 | +0.03(+0.52%) |
Dec 31, 2003 | 5.618 | 5.703 | 5.613 | 5.688 | 17,749,720 | +0.09(+1.67%) |
Dec 30, 2003 | 5.608 | 5.620 | 5.549 | 5.594 | 15,965,601 | -0.03(-0.62%) |
Dec 29, 2003 | 5.550 | 5.629 | 5.519 | 5.629 | 20,578,122 | +0.07(+1.31%) |
Dec 26, 2003 | 5.556 | 5.594 | 5.537 | 5.556 | 4,460,821 | +0.03(+0.57%) |
Dec 24, 2003 | 5.502 | 5.557 | 5.481 | 5.524 | 7,862,652 | -0.02(-0.31%) |
Dec 23, 2003 | 5.596 | 5.599 | 5.512 | 5.542 | 24,149,870 | -0.05(-0.87%) |
Dec 22, 2003 | 5.537 | 5.596 | 5.505 | 5.590 | 23,587,438 | +0.05(+0.97%) |
Dec 19, 2003 | 5.576 | 5.582 | 5.453 | 5.537 | 42,448,056 | +0.00(+0.00%) |
Dec 18, 2003 | 5.420 | 5.550 | 5.367 | 5.537 | 48,323,620 | +0.06(+1.17%) |
Dec 17, 2003 | 5.504 | 5.550 | 5.420 | 5.472 | 24,628,038 | -0.07(-1.31%) |
Dec 16, 2003 | 5.464 | 5.545 | 5.455 | 5.545 | 36,871,280 | +0.04(+0.79%) |
Dec 15, 2003 | 5.512 | 5.594 | 5.467 | 5.502 | 31,381,076 | -0.01(-0.09%) |
Dec 12, 2003 | 5.490 | 5.511 | 5.422 | 5.507 | 18,671,090 | +0.03(+0.54%) |
Dec 11, 2003 | 5.429 | 5.485 | 5.389 | 5.478 | 26,442,974 | +0.05(+0.96%) |
Dec 10, 2003 | 5.452 | 5.509 | 5.379 | 5.426 | 20,031,144 | -0.03(-0.57%) |
Dec 09, 2003 | 5.519 | 5.531 | 5.407 | 5.457 | 25,299,818 | -0.04(-0.73%) |
Dec 08, 2003 | 5.443 | 5.507 | 5.433 | 5.497 | 19,446,562 | +0.02(+0.38%) |
Dec 05, 2003 | 5.533 | 5.540 | 5.427 | 5.476 | 17,386,682 | -0.06(-1.03%) |
Dec 04, 2003 | 5.464 | 5.557 | 5.455 | 5.533 | 24,788,374 | +0.05(+0.89%) |
Dec 03, 2003 | 5.550 | 5.574 | 5.483 | 5.485 | 30,995,642 | +0.01(+0.19%) |
Dec 02, 2003 | 5.422 | 5.478 | 5.396 | 5.474 | 33,686,540 | -0.01(-0.22%) |
Dec 01, 2003 | 5.446 | 5.498 | 5.400 | 5.486 | 27,174,542 | +0.01(+0.09%) |
Nov 28, 2003 | 5.498 | 5.511 | 5.438 | 5.481 | 8,067,723 | -0.02(-0.44%) |
Nov 26, 2003 | 5.518 | 5.550 | 5.420 | 5.505 | 22,869,838 | -0.01(-0.19%) |
Nov 25, 2003 | 5.570 | 5.594 | 5.498 | 5.516 | 24,491,958 | -0.07(-1.21%) |
Nov 24, 2003 | 5.538 | 5.606 | 5.490 | 5.583 | 28,574,486 | +0.11(+1.93%) |
Nov 21, 2003 | 5.405 | 5.498 | 5.335 | 5.478 | 25,481,482 | +0.13(+2.37%) |
Nov 20, 2003 | 5.379 | 5.453 | 5.325 | 5.351 | 20,875,452 | -0.08(-1.41%) |
Nov 19, 2003 | 5.290 | 5.438 | 5.276 | 5.427 | 22,533,744 | +0.09(+1.72%) |
Nov 18, 2003 | 5.509 | 5.531 | 5.322 | 5.335 | 34,149,444 | -0.16(-2.97%) |
Nov 17, 2003 | 5.439 | 5.521 | 5.436 | 5.498 | 19,095,164 | -0.00(-0.06%) |
Nov 14, 2003 | 5.507 | 5.609 | 5.481 | 5.502 | 24,225,780 | -0.02(-0.31%) |
Nov 13, 2003 | 5.507 | 5.554 | 5.455 | 5.519 | 22,767,510 | -0.01(-0.22%) |
Nov 12, 2003 | 5.507 | 5.552 | 5.431 | 5.531 | 25,499,616 | +0.01(+0.19%) |
Nov 11, 2003 | 5.641 | 5.656 | 5.511 | 5.521 | 20,902,552 | -0.15(-2.66%) |
Nov 10, 2003 | 5.776 | 5.779 | 5.663 | 5.672 | 18,301,968 | -0.11(-1.86%) |
Nov 07, 2003 | 5.755 | 5.819 | 5.736 | 5.779 | 46,258,112 | +0.08(+1.43%) |
Nov 06, 2003 | 5.714 | 5.744 | 5.597 | 5.698 | 22,146,878 | +0.02(+0.40%) |
Nov 05, 2003 | 5.663 | 5.733 | 5.630 | 5.675 | 26,643,402 | -0.01(-0.09%) |
Nov 04, 2003 | 5.748 | 5.760 | 5.653 | 5.681 | 23,986,014 | -0.12(-2.00%) |