Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.401 | 5.500 | 5.295 | 5.452 | 1,025,962 | +0.01(+0.16%) |
Jan 29, 2004 | 5.708 | 5.708 | 5.189 | 5.443 | 3,390,445 | -0.32(-5.51%) |
Jan 28, 2004 | 5.827 | 5.867 | 5.725 | 5.761 | 855,519 | -0.17(-2.93%) |
Jan 27, 2004 | 5.933 | 5.973 | 5.829 | 5.935 | 667,607 | -0.03(-0.43%) |
Jan 26, 2004 | 5.994 | 6.036 | 5.937 | 5.960 | 576,956 | -0.10(-1.68%) |
Jan 23, 2004 | 6.121 | 6.142 | 6.026 | 6.062 | 600,091 | -0.02(-0.28%) |
Jan 22, 2004 | 6.045 | 6.110 | 6.026 | 6.079 | 460,337 | +0.09(+1.45%) |
Jan 21, 2004 | 5.994 | 6.115 | 5.888 | 5.992 | 992,912 | +0.14(+2.31%) |
Jan 20, 2004 | 5.507 | 5.869 | 5.507 | 5.856 | 1,568,452 | +0.21(+3.79%) |
Jan 16, 2004 | 5.909 | 5.913 | 5.464 | 5.642 | 4,796,953 | -0.36(-5.97%) |
Jan 15, 2004 | 6.259 | 6.271 | 5.945 | 6.000 | 1,561,842 | -0.23(-3.74%) |
Jan 14, 2004 | 6.280 | 6.299 | 6.221 | 6.233 | 695,463 | -0.07(-1.08%) |
Jan 13, 2004 | 6.286 | 6.350 | 6.250 | 6.301 | 531,630 | +0.02(+0.30%) |
Jan 12, 2004 | 6.280 | 6.297 | 6.161 | 6.282 | 769,117 | -0.04(-0.64%) |
Jan 09, 2004 | 6.314 | 6.390 | 6.280 | 6.322 | 915,953 | +0.01(+0.13%) |
Jan 08, 2004 | 6.290 | 6.322 | 6.248 | 6.314 | 546,267 | +0.05(+0.85%) |
Jan 07, 2004 | 6.254 | 6.290 | 6.210 | 6.261 | 486,305 | +0.03(+0.51%) |
Jan 06, 2004 | 6.312 | 6.354 | 6.210 | 6.229 | 1,168,077 | -0.06(-0.94%) |
Jan 05, 2004 | 6.163 | 6.288 | 6.113 | 6.288 | 995,745 | +0.22(+3.63%) |
Jan 02, 2004 | 6.015 | 6.100 | 5.943 | 6.068 | 647,305 | +0.03(+0.56%) |
Dec 31, 2003 | 5.952 | 6.121 | 5.933 | 6.034 | 701,601 | +0.08(+1.39%) |
Dec 30, 2003 | 5.846 | 5.973 | 5.846 | 5.952 | 597,730 | +0.17(+2.93%) |
Dec 29, 2003 | 5.697 | 5.928 | 5.712 | 5.782 | 602,924 | +0.08(+1.49%) |
Dec 26, 2003 | 5.714 | 5.714 | 5.691 | 5.697 | 262,982 | +0.00(+0.04%) |
Dec 24, 2003 | 5.666 | 5.721 | 5.661 | 5.695 | 268,176 | +0.03(+0.52%) |
Dec 23, 2003 | 5.642 | 5.666 | 5.617 | 5.666 | 292,727 | +0.01(+0.19%) |
Dec 22, 2003 | 5.687 | 5.733 | 5.617 | 5.655 | 567,513 | -0.03(-0.52%) |
Dec 19, 2003 | 5.697 | 5.740 | 5.653 | 5.685 | 755,425 | +0.03(+0.52%) |
Dec 18, 2003 | 5.596 | 5.678 | 5.587 | 5.655 | 1,048,625 | +0.11(+2.03%) |
Dec 17, 2003 | 5.520 | 5.560 | 5.492 | 5.543 | 759,202 | +0.06(+1.04%) |
Dec 16, 2003 | 5.354 | 5.505 | 5.354 | 5.486 | 505,190 | +0.14(+2.61%) |
Dec 15, 2003 | 5.528 | 5.560 | 5.306 | 5.346 | 978,748 | -0.18(-3.30%) |
Dec 12, 2003 | 5.380 | 5.547 | 5.380 | 5.528 | 640,223 | +0.16(+3.00%) |
Dec 11, 2003 | 5.104 | 5.382 | 5.104 | 5.367 | 1,076,481 | +0.16(+3.13%) |
Dec 10, 2003 | 5.390 | 5.390 | 5.003 | 5.204 | 2,311,130 | -0.23(-4.21%) |
Dec 09, 2003 | 5.570 | 5.570 | 5.424 | 5.433 | 1,093,478 | -0.11(-1.99%) |
Dec 08, 2003 | 5.615 | 5.634 | 5.511 | 5.543 | 990,079 | -0.07(-1.17%) |
Dec 05, 2003 | 5.507 | 5.589 | 5.431 | 5.608 | 539,657 | +0.12(+2.12%) |
Dec 04, 2003 | 5.454 | 5.541 | 5.433 | 5.492 | 553,821 | +0.08(+1.53%) |
Dec 03, 2003 | 5.369 | 5.570 | 5.340 | 5.409 | 777,144 | +0.08(+1.55%) |
Dec 02, 2003 | 5.231 | 5.327 | 5.193 | 5.327 | 905,566 | +0.15(+2.82%) |
Dec 01, 2003 | 5.096 | 5.344 | 5.096 | 5.181 | 1,029,267 | +0.08(+1.49%) |
Nov 28, 2003 | 5.066 | 5.136 | 5.051 | 5.104 | 314,918 | +0.08(+1.69%) |
Nov 26, 2003 | 4.960 | 5.020 | 4.929 | 5.020 | 350,800 | +0.08(+1.72%) |
Nov 25, 2003 | 4.901 | 4.935 | 4.878 | 4.935 | 434,369 | +0.05(+1.00%) |
Nov 24, 2003 | 4.922 | 4.935 | 4.829 | 4.886 | 821,053 | -0.04(-0.82%) |
Nov 21, 2003 | 4.910 | 4.973 | 4.918 | 4.926 | 342,774 | +0.02(+0.35%) |
Nov 20, 2003 | 4.890 | 4.973 | 4.888 | 4.910 | 458,449 | +0.04(+0.91%) |
Nov 19, 2003 | 4.742 | 4.865 | 4.734 | 4.865 | 371,575 | +0.10(+2.13%) |
Nov 18, 2003 | 4.649 | 4.763 | 4.649 | 4.763 | 416,900 | +0.14(+2.93%) |
Nov 17, 2003 | 4.607 | 4.638 | 4.564 | 4.628 | 669,496 | -0.08(-1.67%) |
Nov 14, 2003 | 4.564 | 4.755 | 4.564 | 4.706 | 652,499 | +0.18(+3.88%) |
Nov 13, 2003 | 4.554 | 4.605 | 4.469 | 4.530 | 1,309,719 | -0.13(-2.77%) |
Nov 12, 2003 | 4.967 | 4.967 | 4.359 | 4.660 | 3,193,090 | -0.30(-6.02%) |
Nov 11, 2003 | 4.924 | 4.994 | 4.924 | 4.958 | 577,428 | +0.04(+0.82%) |
Nov 10, 2003 | 4.895 | 4.977 | 4.886 | 4.918 | 708,211 | +0.09(+1.80%) |
Nov 07, 2003 | 4.787 | 4.869 | 4.746 | 4.831 | 858,352 | +0.07(+1.42%) |
Nov 06, 2003 | 4.647 | 4.772 | 4.628 | 4.763 | 772,894 | +0.14(+3.02%) |
Nov 05, 2003 | 4.543 | 4.632 | 4.522 | 4.624 | 585,927 | +0.09(+2.01%) |
Nov 04, 2003 | 4.533 | 4.552 | 4.499 | 4.533 | 439,893 | +0.03(+0.71%) |