Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.777 | 5.845 | 5.712 | 5.730 | 17,857,022 | -0.04(-0.66%) |
Jan 29, 2004 | 5.886 | 5.889 | 5.677 | 5.768 | 29,046,572 | -0.05(-0.91%) |
Jan 28, 2004 | 5.874 | 5.936 | 5.821 | 5.821 | 18,966,910 | -0.04(-0.70%) |
Jan 27, 2004 | 5.954 | 5.954 | 5.803 | 5.862 | 20,828,722 | -0.07(-1.19%) |
Jan 26, 2004 | 5.801 | 5.977 | 5.777 | 5.933 | 23,532,118 | +0.13(+2.28%) |
Jan 23, 2004 | 5.895 | 5.904 | 5.756 | 5.801 | 46,374,464 | -0.21(-3.43%) |
Jan 22, 2004 | 5.992 | 6.133 | 5.989 | 6.007 | 42,909,292 | -0.25(-4.00%) |
Jan 21, 2004 | 6.389 | 6.389 | 6.207 | 6.257 | 22,072,420 | -0.12(-1.85%) |
Jan 20, 2004 | 6.242 | 6.445 | 6.213 | 6.375 | 25,019,666 | +0.18(+2.90%) |
Jan 16, 2004 | 6.272 | 6.283 | 6.189 | 6.195 | 14,100,456 | -0.04(-0.57%) |
Jan 15, 2004 | 6.295 | 6.295 | 6.195 | 6.230 | 12,590,493 | -0.06(-1.03%) |
Jan 14, 2004 | 6.316 | 6.316 | 6.257 | 6.295 | 16,066,871 | +0.10(+1.57%) |
Jan 13, 2004 | 6.228 | 6.272 | 6.139 | 6.198 | 15,187,928 | +0.01(+0.14%) |
Jan 12, 2004 | 6.201 | 6.360 | 6.175 | 6.189 | 24,358,080 | -0.01(-0.19%) |
Jan 09, 2004 | 6.257 | 6.301 | 6.183 | 6.201 | 29,675,894 | -0.27(-4.19%) |
Jan 08, 2004 | 6.331 | 6.504 | 6.280 | 6.472 | 25,409,892 | +0.21(+3.39%) |
Jan 07, 2004 | 6.316 | 6.316 | 6.183 | 6.260 | 17,986,758 | -0.06(-0.89%) |
Jan 06, 2004 | 6.328 | 6.331 | 6.166 | 6.316 | 17,796,570 | -0.01(-0.19%) |
Jan 05, 2004 | 6.319 | 6.342 | 6.263 | 6.328 | 22,293,174 | +0.18(+2.97%) |
Jan 02, 2004 | 6.110 | 6.198 | 6.021 | 6.145 | 22,748,268 | +0.17(+2.81%) |
Dec 31, 2003 | 5.889 | 6.004 | 5.889 | 5.977 | 13,614,795 | +0.08(+1.35%) |
Dec 30, 2003 | 5.877 | 5.921 | 5.848 | 5.898 | 14,624,833 | +0.02(+0.35%) |
Dec 29, 2003 | 5.836 | 5.877 | 5.815 | 5.877 | 14,541,286 | +0.06(+1.01%) |
Dec 26, 2003 | 5.824 | 5.839 | 5.774 | 5.818 | 5,031,171 | +0.02(+0.36%) |
Dec 24, 2003 | 5.830 | 5.865 | 5.798 | 5.798 | 8,420,606 | -0.02(-0.30%) |
Dec 23, 2003 | 5.742 | 5.845 | 5.730 | 5.815 | 15,022,871 | +0.07(+1.18%) |
Dec 22, 2003 | 5.742 | 5.748 | 5.683 | 5.748 | 21,037,590 | +0.03(+0.57%) |
Dec 19, 2003 | 5.730 | 5.730 | 5.639 | 5.715 | 19,726,306 | +0.05(+0.83%) |
Dec 18, 2003 | 5.591 | 5.677 | 5.565 | 5.668 | 16,975,022 | +0.10(+1.85%) |
Dec 17, 2003 | 5.600 | 5.600 | 5.503 | 5.565 | 17,020,192 | -0.02(-0.37%) |
Dec 16, 2003 | 5.594 | 5.630 | 5.550 | 5.586 | 22,696,986 | -0.00(-0.05%) |
Dec 15, 2003 | 5.589 | 5.718 | 5.453 | 5.589 | 31,753,704 | +0.00(+0.00%) |
Dec 12, 2003 | 5.721 | 5.830 | 5.565 | 5.589 | 39,339,856 | -0.19(-3.26%) |
Dec 11, 2003 | 5.877 | 5.930 | 5.774 | 5.777 | 20,655,514 | -0.08(-1.31%) |
Dec 10, 2003 | 5.806 | 5.883 | 5.801 | 5.854 | 8,626,417 | +0.01(+0.10%) |
Dec 09, 2003 | 5.895 | 5.904 | 5.818 | 5.848 | 12,463,474 | -0.05(-0.85%) |
Dec 08, 2003 | 5.915 | 5.915 | 5.851 | 5.898 | 11,223,512 | -0.04(-0.60%) |
Dec 05, 2003 | 5.983 | 6.027 | 5.936 | 5.933 | 8,188,983 | -0.05(-0.79%) |
Dec 04, 2003 | 6.021 | 6.086 | 5.963 | 5.980 | 15,923,890 | +0.03(+0.45%) |
Dec 03, 2003 | 5.960 | 6.004 | 5.921 | 5.954 | 15,083,324 | -0.01(-0.25%) |
Dec 02, 2003 | 5.948 | 6.013 | 5.933 | 5.968 | 14,561,663 | -0.02(-0.39%) |
Dec 01, 2003 | 5.883 | 6.013 | 5.821 | 5.992 | 19,545,966 | +0.15(+2.62%) |
Nov 28, 2003 | 5.827 | 5.874 | 5.780 | 5.839 | 6,428,378 | +0.01(+0.25%) |
Nov 26, 2003 | 5.880 | 5.910 | 5.777 | 5.824 | 11,310,116 | -0.06(-0.95%) |
Nov 25, 2003 | 5.798 | 5.912 | 5.795 | 5.880 | 11,559,399 | +0.05(+0.86%) |
Nov 24, 2003 | 5.898 | 5.901 | 5.771 | 5.830 | 18,593,324 | -0.06(-1.00%) |
Nov 21, 2003 | 5.624 | 5.889 | 5.639 | 5.889 | 21,798,684 | +0.26(+4.71%) |
Nov 20, 2003 | 5.633 | 5.665 | 5.618 | 5.624 | 9,227,549 | -0.04(-0.62%) |
Nov 19, 2003 | 5.636 | 5.659 | 5.618 | 5.659 | 8,815,247 | +0.02(+0.42%) |
Nov 18, 2003 | 5.653 | 5.677 | 5.609 | 5.636 | 11,836,531 | -0.01(-0.16%) |
Nov 17, 2003 | 5.674 | 5.703 | 5.597 | 5.644 | 11,163,059 | -0.03(-0.52%) |
Nov 14, 2003 | 5.677 | 5.724 | 5.609 | 5.674 | 11,602,191 | +0.02(+0.31%) |
Nov 13, 2003 | 5.700 | 5.703 | 5.630 | 5.656 | 9,303,625 | -0.05(-0.83%) |
Nov 12, 2003 | 5.597 | 5.733 | 5.594 | 5.703 | 14,658,456 | +0.09(+1.57%) |
Nov 11, 2003 | 5.697 | 5.736 | 5.600 | 5.615 | 14,374,192 | -0.00(-0.05%) |
Nov 10, 2003 | 5.621 | 5.639 | 5.574 | 5.618 | 11,983,587 | +0.04(+0.79%) |
Nov 07, 2003 | 5.565 | 5.883 | 5.530 | 5.574 | 15,879,739 | +0.05(+0.85%) |
Nov 06, 2003 | 5.521 | 5.541 | 5.435 | 5.527 | 17,671,928 | +0.03(+0.48%) |
Nov 05, 2003 | 5.609 | 5.521 | 5.462 | 5.500 | 18,657,854 | -0.04(-0.64%) |
Nov 04, 2003 | 5.609 | 5.609 | 5.512 | 5.536 | 16,382,041 | -0.03(-0.58%) |