Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.971 | 6.203 | 5.897 | 6.048 | 1,775,954 | +0.05(+0.82%) |
Jan 29, 2004 | 6.249 | 6.630 | 5.897 | 5.999 | 2,568,558 | -0.15(-2.40%) |
Jan 28, 2004 | 6.470 | 6.618 | 6.033 | 6.147 | 3,341,232 | -0.20(-3.21%) |
Jan 27, 2004 | 6.698 | 7.199 | 6.245 | 6.350 | 9,573,302 | -0.04(-0.66%) |
Jan 26, 2004 | 5.581 | 6.533 | 5.516 | 6.393 | 8,442,476 | +0.81(+14.50%) |
Jan 23, 2004 | 5.497 | 5.690 | 5.479 | 5.583 | 1,358,016 | +0.03(+0.57%) |
Jan 22, 2004 | 5.685 | 5.752 | 5.327 | 5.551 | 1,749,762 | -0.06(-1.06%) |
Jan 21, 2004 | 5.708 | 5.869 | 5.580 | 5.611 | 1,907,486 | -0.02(-0.31%) |
Jan 20, 2004 | 5.566 | 5.912 | 5.534 | 5.629 | 2,953,471 | +0.02(+0.31%) |
Jan 16, 2004 | 5.703 | 5.715 | 5.469 | 5.611 | 1,696,808 | +0.08(+1.43%) |
Jan 15, 2004 | 5.785 | 6.011 | 5.453 | 5.532 | 2,753,248 | -0.27(-4.72%) |
Jan 14, 2004 | 5.681 | 5.936 | 5.560 | 5.806 | 2,880,212 | +0.28(+5.12%) |
Jan 13, 2004 | 5.530 | 5.720 | 5.286 | 5.523 | 2,636,396 | +0.14(+2.61%) |
Jan 12, 2004 | 5.269 | 5.585 | 5.184 | 5.383 | 2,947,891 | +0.11(+2.17%) |
Jan 09, 2004 | 5.083 | 5.522 | 5.005 | 5.269 | 4,307,097 | +0.00(+0.00%) |
Jan 08, 2004 | 5.630 | 5.752 | 5.225 | 5.269 | 3,688,155 | -0.42(-7.41%) |
Jan 07, 2004 | 6.008 | 6.126 | 5.664 | 5.690 | 3,260,582 | -0.37(-6.06%) |
Jan 06, 2004 | 5.715 | 6.143 | 5.708 | 6.057 | 5,135,977 | +0.36(+6.39%) |
Jan 05, 2004 | 5.400 | 6.015 | 5.260 | 5.694 | 6,792,927 | -0.04(-0.67%) |
Jan 02, 2004 | 6.333 | 6.658 | 5.638 | 5.732 | 9,376,290 | -0.71(-11.09%) |
Dec 31, 2003 | 6.992 | 7.023 | 6.115 | 6.447 | 10,145,548 | -0.39(-5.68%) |
Dec 30, 2003 | 7.403 | 7.617 | 6.684 | 6.835 | 9,228,503 | -0.82(-10.71%) |
Dec 29, 2003 | 7.041 | 7.814 | 6.911 | 7.655 | 13,210,428 | +0.84(+12.29%) |
Dec 26, 2003 | 6.568 | 7.165 | 6.270 | 6.818 | 8,124,797 | +0.65(+10.50%) |
Dec 24, 2003 | 5.803 | 6.319 | 5.727 | 6.170 | 4,544,918 | +0.57(+10.13%) |
Dec 23, 2003 | 5.135 | 5.604 | 5.000 | 5.602 | 4,320,467 | +0.34(+6.48%) |
Dec 22, 2003 | 5.796 | 5.971 | 5.188 | 5.262 | 4,563,538 | -0.60(-10.25%) |
Dec 19, 2003 | 5.822 | 6.165 | 5.641 | 5.862 | 8,169,113 | +0.61(+11.53%) |
Dec 18, 2003 | 5.107 | 5.576 | 5.058 | 5.256 | 2,151,103 | -0.17(-3.14%) |
Dec 17, 2003 | 5.515 | 5.748 | 5.325 | 5.427 | 1,250,804 | -0.18(-3.29%) |
Dec 16, 2003 | 5.439 | 5.618 | 5.040 | 5.611 | 4,868,217 | -0.02(-0.34%) |
Dec 15, 2003 | 5.850 | 5.854 | 5.453 | 5.630 | 3,654,982 | +0.40(+7.58%) |
Dec 12, 2003 | 5.234 | 5.532 | 5.093 | 5.234 | 4,624,412 | +0.16(+3.11%) |
Dec 11, 2003 | 4.845 | 5.084 | 4.845 | 5.076 | 1,198,584 | +0.20(+4.14%) |
Dec 10, 2003 | 5.047 | 5.047 | 4.830 | 4.874 | 1,520,459 | -0.18(-3.51%) |
Dec 09, 2003 | 5.095 | 5.225 | 4.919 | 5.051 | 3,517,222 | -0.11(-2.18%) |
Dec 08, 2003 | 5.172 | 5.216 | 4.863 | 5.163 | 4,699,732 | +0.45(+9.58%) |
Dec 05, 2003 | 4.213 | 4.724 | 4.285 | 4.712 | 1,753,252 | +0.50(+11.84%) |
Dec 04, 2003 | 4.180 | 4.215 | 4.013 | 4.213 | 1,067,605 | +0.10(+2.39%) |
Dec 03, 2003 | 4.303 | 4.303 | 3.969 | 4.115 | 2,368,784 | -0.15(-3.50%) |
Dec 02, 2003 | 4.222 | 4.426 | 4.136 | 4.264 | 3,032,122 | +0.09(+2.27%) |
Dec 01, 2003 | 3.864 | 4.206 | 3.706 | 4.169 | 3,070,705 | +0.46(+12.51%) |
Nov 28, 2003 | 3.395 | 3.734 | 3.353 | 3.706 | 972,254 | +0.35(+10.53%) |
Nov 26, 2003 | 3.240 | 3.404 | 3.233 | 3.353 | 899,581 | +0.12(+3.86%) |
Nov 25, 2003 | 3.210 | 3.246 | 3.040 | 3.228 | 433,682 | +0.09(+2.74%) |
Nov 24, 2003 | 3.231 | 3.240 | 2.889 | 3.142 | 1,151,779 | -0.02(-0.61%) |
Nov 21, 2003 | 3.126 | 3.214 | 3.030 | 3.161 | 1,234,826 | +0.03(+1.12%) |
Nov 20, 2003 | 3.381 | 3.416 | 3.091 | 3.126 | 1,041,105 | -0.27(-7.96%) |
Nov 19, 2003 | 3.398 | 3.425 | 3.246 | 3.397 | 3,382,946 | +0.07(+2.22%) |
Nov 18, 2003 | 3.379 | 3.391 | 3.258 | 3.323 | 1,193,237 | +0.00(+0.00%) |
Nov 17, 2003 | 3.214 | 3.476 | 3.075 | 3.323 | 1,352,874 | +0.22(+6.95%) |
Nov 14, 2003 | 3.073 | 3.314 | 3.005 | 3.107 | 1,497,456 | +0.12(+3.88%) |
Nov 13, 2003 | 2.633 | 2.991 | 2.559 | 2.991 | 1,162,302 | +0.42(+16.17%) |
Nov 12, 2003 | 2.568 | 2.678 | 2.489 | 2.575 | 698,379 | +0.02(+0.62%) |
Nov 11, 2003 | 2.768 | 2.828 | 2.494 | 2.559 | 921,469 | -0.25(-8.94%) |
Nov 10, 2003 | 2.496 | 3.006 | 2.381 | 2.810 | 2,255,867 | +0.49(+20.94%) |
Nov 07, 2003 | 2.007 | 2.406 | 2.007 | 2.324 | 1,282,308 | +0.39(+20.27%) |
Nov 06, 2003 | 1.714 | 1.965 | 1.712 | 1.932 | 759,953 | +0.20(+11.55%) |
Nov 05, 2003 | 1.667 | 1.744 | 1.656 | 1.732 | 395,971 | +0.07(+4.23%) |
Nov 04, 2003 | 1.704 | 1.704 | 1.660 | 1.662 | 200,599 | -0.01(-0.51%) |