Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.535 | 5.596 | 5.449 | 5.554 | 305,957 | +0.04(+0.69%) |
Jan 29, 2004 | 5.610 | 5.612 | 5.392 | 5.516 | 538,819 | -0.02(-0.38%) |
Jan 28, 2004 | 5.934 | 5.936 | 5.506 | 5.537 | 324,231 | -0.38(-6.44%) |
Jan 27, 2004 | 5.918 | 5.951 | 5.840 | 5.918 | 299,431 | +0.03(+0.52%) |
Jan 26, 2004 | 6.050 | 6.070 | 5.782 | 5.888 | 192,398 | -0.16(-2.66%) |
Jan 23, 2004 | 6.031 | 6.089 | 5.872 | 6.049 | 232,600 | +0.07(+1.09%) |
Jan 22, 2004 | 6.223 | 6.238 | 5.951 | 5.983 | 239,910 | -0.24(-3.85%) |
Jan 21, 2004 | 6.033 | 6.280 | 6.022 | 6.223 | 272,803 | +0.24(+4.00%) |
Jan 20, 2004 | 5.985 | 6.020 | 5.960 | 5.983 | 204,145 | -0.01(-0.13%) |
Jan 16, 2004 | 6.033 | 6.071 | 5.953 | 5.991 | 307,263 | +0.13(+2.29%) |
Jan 15, 2004 | 6.081 | 6.081 | 5.777 | 5.857 | 634,627 | -0.38(-6.05%) |
Jan 14, 2004 | 6.393 | 6.393 | 6.148 | 6.234 | 352,425 | -0.16(-2.49%) |
Jan 13, 2004 | 6.347 | 6.393 | 6.152 | 6.393 | 234,428 | +0.11(+1.74%) |
Jan 12, 2004 | 6.261 | 6.301 | 6.215 | 6.284 | 210,150 | +0.05(+0.83%) |
Jan 09, 2004 | 6.485 | 6.485 | 6.232 | 6.232 | 159,766 | -0.25(-3.90%) |
Jan 08, 2004 | 6.502 | 6.506 | 6.449 | 6.485 | 152,717 | +0.03(+0.42%) |
Jan 07, 2004 | 6.397 | 6.458 | 6.301 | 6.458 | 297,864 | +0.06(+0.96%) |
Jan 06, 2004 | 6.602 | 6.646 | 6.397 | 6.397 | 357,385 | -0.15(-2.28%) |
Jan 05, 2004 | 6.721 | 6.721 | 6.531 | 6.546 | 256,357 | -0.06(-0.87%) |
Jan 02, 2004 | 6.569 | 6.723 | 6.569 | 6.604 | 441,706 | +0.24(+3.82%) |
Dec 31, 2003 | 6.627 | 6.629 | 6.320 | 6.361 | 305,957 | -0.27(-4.05%) |
Dec 30, 2003 | 6.684 | 6.684 | 6.589 | 6.629 | 281,679 | -0.07(-1.11%) |
Dec 29, 2003 | 6.445 | 6.704 | 6.445 | 6.704 | 196,314 | +0.26(+4.01%) |
Dec 26, 2003 | 6.363 | 6.445 | 6.363 | 6.445 | 131,833 | +0.08(+1.20%) |
Dec 24, 2003 | 6.468 | 6.468 | 6.365 | 6.368 | 90,325 | -0.12(-1.89%) |
Dec 23, 2003 | 6.378 | 6.491 | 6.368 | 6.491 | 302,041 | +0.05(+0.71%) |
Dec 22, 2003 | 6.299 | 6.445 | 6.299 | 6.445 | 238,866 | +0.13(+2.03%) |
Dec 19, 2003 | 6.414 | 6.430 | 6.234 | 6.317 | 315,094 | -0.10(-1.55%) |
Dec 18, 2003 | 6.071 | 6.495 | 6.070 | 6.416 | 633,060 | +0.31(+5.02%) |
Dec 17, 2003 | 6.114 | 6.119 | 6.060 | 6.110 | 236,255 | +0.01(+0.16%) |
Dec 16, 2003 | 5.999 | 6.100 | 5.907 | 6.100 | 259,489 | +0.08(+1.37%) |
Dec 15, 2003 | 6.127 | 6.169 | 5.999 | 6.018 | 251,658 | -0.04(-0.70%) |
Dec 12, 2003 | 5.937 | 6.060 | 5.893 | 6.060 | 429,698 | +0.16(+2.79%) |
Dec 11, 2003 | 5.708 | 6.045 | 5.708 | 5.895 | 789,433 | +0.12(+2.06%) |
Dec 10, 2003 | 6.186 | 6.186 | 5.775 | 5.777 | 507,231 | -0.44(-7.06%) |
Dec 09, 2003 | 6.158 | 6.273 | 6.158 | 6.215 | 223,725 | +0.08(+1.28%) |
Dec 08, 2003 | 6.119 | 6.167 | 6.083 | 6.137 | 292,382 | +0.07(+1.07%) |
Dec 05, 2003 | 6.062 | 6.116 | 5.976 | 6.071 | 218,242 | -0.03(-0.53%) |
Dec 04, 2003 | 5.903 | 6.137 | 5.884 | 6.104 | 341,461 | +0.22(+3.81%) |
Dec 03, 2003 | 5.905 | 6.003 | 5.880 | 5.880 | 237,822 | -0.02(-0.39%) |
Dec 02, 2003 | 5.941 | 5.941 | 5.895 | 5.903 | 380,880 | +0.01(+0.13%) |
Dec 01, 2003 | 5.696 | 5.985 | 5.696 | 5.895 | 400,982 | +0.25(+4.41%) |
Nov 28, 2003 | 5.698 | 5.736 | 5.646 | 5.646 | 130,266 | -0.07(-1.21%) |
Nov 26, 2003 | 5.688 | 5.742 | 5.596 | 5.715 | 580,327 | -0.05(-0.80%) |
Nov 25, 2003 | 5.736 | 5.746 | 5.711 | 5.761 | 392,628 | -0.02(-0.27%) |
Nov 24, 2003 | 5.759 | 5.792 | 5.698 | 5.777 | 217,459 | -0.02(-0.33%) |
Nov 21, 2003 | 5.899 | 5.899 | 5.708 | 5.796 | 241,998 | -0.11(-1.82%) |
Nov 20, 2003 | 5.851 | 5.903 | 5.840 | 5.903 | 246,697 | +0.05(+0.88%) |
Nov 19, 2003 | 5.696 | 5.868 | 5.692 | 5.851 | 200,491 | +0.13(+2.35%) |
Nov 18, 2003 | 5.740 | 5.771 | 5.671 | 5.717 | 244,609 | -0.02(-0.43%) |
Nov 17, 2003 | 5.614 | 5.742 | 5.612 | 5.742 | 193,442 | +0.12(+2.18%) |
Nov 14, 2003 | 5.788 | 5.794 | 5.616 | 5.619 | 155,067 | -0.15(-2.59%) |
Nov 13, 2003 | 5.710 | 5.815 | 5.710 | 5.769 | 200,230 | +0.06(+1.04%) |
Nov 12, 2003 | 5.528 | 5.710 | 5.528 | 5.710 | 347,204 | +0.20(+3.61%) |
Nov 11, 2003 | 5.545 | 5.549 | 5.499 | 5.510 | 182,217 | -0.03(-0.62%) |
Nov 10, 2003 | 5.612 | 5.635 | 5.535 | 5.545 | 231,295 | -0.07(-1.19%) |
Nov 07, 2003 | 5.554 | 5.612 | 5.554 | 5.612 | 262,361 | +0.06(+1.03%) |
Nov 06, 2003 | 5.679 | 5.679 | 5.497 | 5.554 | 194,225 | -0.12(-2.19%) |
Nov 05, 2003 | 5.650 | 5.719 | 5.612 | 5.679 | 155,850 | -0.06(-1.10%) |
Nov 04, 2003 | 5.650 | 5.803 | 5.650 | 5.742 | 372,788 | +0.19(+3.34%) |