Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.700 | 5.767 | 5.692 | 5.730 | 963,964 | +0.02(+0.29%) |
Jan 29, 2004 | 5.778 | 5.778 | 5.611 | 5.713 | 1,161,447 | +0.02(+0.39%) |
Jan 28, 2004 | 5.689 | 5.744 | 5.656 | 5.691 | 999,132 | -0.00(-0.08%) |
Jan 27, 2004 | 5.700 | 5.722 | 5.689 | 5.696 | 990,115 | -0.02(-0.27%) |
Jan 26, 2004 | 5.679 | 5.717 | 5.656 | 5.711 | 991,017 | +0.03(+0.59%) |
Jan 23, 2004 | 5.656 | 5.690 | 5.639 | 5.678 | 798,043 | -0.01(-0.10%) |
Jan 22, 2004 | 5.661 | 5.711 | 5.646 | 5.683 | 1,016,266 | +0.02(+0.31%) |
Jan 21, 2004 | 5.644 | 5.677 | 5.578 | 5.666 | 961,259 | +0.02(+0.37%) |
Jan 20, 2004 | 5.621 | 5.667 | 5.600 | 5.645 | 1,394,097 | +0.05(+0.91%) |
Jan 16, 2004 | 5.606 | 5.632 | 5.585 | 5.594 | 768,286 | +0.01(+0.18%) |
Jan 15, 2004 | 5.625 | 5.630 | 5.567 | 5.584 | 734,921 | -0.02(-0.34%) |
Jan 14, 2004 | 5.595 | 5.617 | 5.548 | 5.602 | 816,980 | +0.04(+0.64%) |
Jan 13, 2004 | 5.639 | 5.645 | 5.536 | 5.567 | 1,200,222 | -0.03(-0.50%) |
Jan 12, 2004 | 5.573 | 5.656 | 5.523 | 5.595 | 1,958,589 | +0.04(+0.76%) |
Jan 09, 2004 | 5.581 | 5.581 | 5.543 | 5.553 | 800,749 | -0.02(-0.30%) |
Jan 08, 2004 | 5.589 | 5.589 | 5.558 | 5.569 | 611,382 | -0.01(-0.14%) |
Jan 07, 2004 | 5.567 | 5.577 | 5.545 | 5.577 | 939,617 | +0.01(+0.10%) |
Jan 06, 2004 | 5.534 | 5.589 | 5.506 | 5.571 | 870,183 | +0.02(+0.38%) |
Jan 05, 2004 | 5.559 | 5.584 | 5.534 | 5.550 | 816,078 | -0.02(-0.30%) |
Jan 02, 2004 | 5.739 | 5.739 | 5.539 | 5.567 | 1,142,510 | +0.02(+0.40%) |
Dec 31, 2003 | 5.549 | 5.561 | 5.545 | 5.545 | 772,795 | +0.00(+0.00%) |
Dec 30, 2003 | 5.539 | 5.557 | 5.539 | 5.545 | 847,639 | +0.01(+0.20%) |
Dec 29, 2003 | 5.473 | 5.573 | 5.428 | 5.534 | 1,552,804 | +0.01(+0.10%) |
Dec 26, 2003 | 5.519 | 5.563 | 5.519 | 5.528 | 920,681 | +0.01(+0.10%) |
Dec 24, 2003 | 5.519 | 5.545 | 5.512 | 5.523 | 552,769 | +0.00(+0.06%) |
Dec 23, 2003 | 5.499 | 5.534 | 5.495 | 5.519 | 1,120,868 | +0.02(+0.34%) |
Dec 22, 2003 | 5.550 | 5.559 | 5.489 | 5.500 | 2,682,690 | -0.04(-0.80%) |
Dec 19, 2003 | 5.534 | 5.584 | 5.534 | 5.545 | 12,638,851 | +0.00(+0.00%) |
Dec 18, 2003 | 5.489 | 5.584 | 5.489 | 5.545 | 1,982,034 | +0.05(+0.93%) |
Dec 17, 2003 | 5.528 | 5.535 | 5.490 | 5.494 | 1,098,324 | -0.07(-1.22%) |
Dec 16, 2003 | 5.473 | 5.567 | 5.434 | 5.561 | 1,612,319 | -0.05(-0.91%) |
Dec 15, 2003 | 5.750 | 5.763 | 5.624 | 5.612 | 797,142 | -0.13(-2.20%) |
Dec 12, 2003 | 5.489 | 5.764 | 5.489 | 5.739 | 1,578,052 | +0.09(+1.65%) |
Dec 11, 2003 | 5.878 | 5.878 | 5.589 | 5.646 | 1,753,893 | -0.30(-5.11%) |
Dec 10, 2003 | 6.070 | 6.070 | 5.938 | 5.950 | 352,582 | -0.15(-2.44%) |
Dec 09, 2003 | 6.055 | 6.110 | 5.996 | 6.098 | 422,918 | +0.03(+0.44%) |
Dec 08, 2003 | 6.127 | 6.138 | 5.961 | 6.072 | 745,742 | -0.00(-0.05%) |
Dec 05, 2003 | 5.977 | 6.099 | 5.977 | 6.075 | 240,765 | +0.06(+1.07%) |
Dec 04, 2003 | 6.044 | 6.044 | 5.988 | 6.011 | 272,326 | -0.09(-1.51%) |
Dec 03, 2003 | 6.033 | 6.187 | 6.022 | 6.103 | 500,468 | +0.08(+1.36%) |
Dec 02, 2003 | 5.955 | 6.033 | 5.955 | 6.021 | 249,783 | +0.07(+1.14%) |
Dec 01, 2003 | 5.933 | 5.961 | 5.912 | 5.953 | 236,257 | +0.01(+0.21%) |
Nov 28, 2003 | 5.944 | 5.955 | 5.900 | 5.941 | 102,798 | +0.01(+0.13%) |
Nov 26, 2003 | 5.927 | 5.927 | 5.916 | 5.933 | 220,927 | -0.02(-0.30%) |
Nov 25, 2003 | 5.962 | 5.962 | 5.907 | 5.951 | 212,811 | -0.02(-0.28%) |
Nov 24, 2003 | 5.836 | 5.967 | 5.811 | 5.967 | 375,125 | +0.13(+2.24%) |
Nov 21, 2003 | 5.955 | 5.955 | 5.811 | 5.836 | 500,468 | -0.11(-1.81%) |
Nov 20, 2003 | 5.988 | 6.027 | 5.922 | 5.944 | 855,755 | -0.15(-2.53%) |
Nov 19, 2003 | 6.007 | 6.228 | 5.988 | 6.098 | 1,100,128 | +0.12(+1.98%) |
Nov 18, 2003 | 5.811 | 6.011 | 5.798 | 5.980 | 881,906 | +0.15(+2.65%) |
Nov 17, 2003 | 5.820 | 5.839 | 5.794 | 5.825 | 536,538 | +0.05(+0.81%) |
Nov 14, 2003 | 5.667 | 5.789 | 5.658 | 5.779 | 760,170 | +0.18(+3.17%) |
Nov 13, 2003 | 5.567 | 5.617 | 5.567 | 5.601 | 180,348 | -0.02(-0.28%) |
Nov 12, 2003 | 5.539 | 5.630 | 5.539 | 5.617 | 412,999 | +0.08(+1.44%) |
Nov 11, 2003 | 5.563 | 5.563 | 5.508 | 5.537 | 224,534 | -0.02(-0.36%) |
Nov 10, 2003 | 5.645 | 5.645 | 5.545 | 5.557 | 372,420 | -0.05(-0.87%) |
Nov 07, 2003 | 5.545 | 5.625 | 5.528 | 5.606 | 411,195 | +0.06(+1.10%) |
Nov 06, 2003 | 5.445 | 5.545 | 5.445 | 5.545 | 400,374 | +0.10(+1.83%) |
Nov 05, 2003 | 5.375 | 5.445 | 5.396 | 5.445 | 284,951 | +0.04(+0.80%) |
Nov 04, 2003 | 5.375 | 5.406 | 5.375 | 5.402 | 232,199 | +0.01(+0.21%) |