Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.046 | 6.086 | 5.939 | 5.981 | 9,213,539 | -0.02(-0.26%) |
Jan 29, 2004 | 5.981 | 6.001 | 5.707 | 5.997 | 21,541,528 | +0.16(+2.79%) |
Jan 28, 2004 | 5.766 | 5.886 | 5.717 | 5.834 | 13,809,596 | +0.06(+1.00%) |
Jan 27, 2004 | 5.784 | 5.850 | 5.699 | 5.776 | 8,551,126 | -0.03(-0.55%) |
Jan 26, 2004 | 5.737 | 5.812 | 5.667 | 5.808 | 14,127,191 | +0.07(+1.24%) |
Jan 23, 2004 | 5.614 | 5.776 | 5.554 | 5.737 | 20,500,270 | +0.14(+2.44%) |
Jan 22, 2004 | 5.653 | 5.687 | 5.534 | 5.600 | 7,008,520 | -0.05(-0.91%) |
Jan 21, 2004 | 5.624 | 5.679 | 5.586 | 5.651 | 9,757,484 | +0.02(+0.32%) |
Jan 20, 2004 | 5.513 | 5.671 | 5.513 | 5.634 | 11,378,984 | +0.18(+3.31%) |
Jan 16, 2004 | 5.352 | 5.457 | 5.318 | 5.453 | 9,318,900 | +0.13(+2.38%) |
Jan 15, 2004 | 5.443 | 5.501 | 5.326 | 5.326 | 8,093,133 | -0.11(-1.97%) |
Jan 14, 2004 | 5.538 | 5.544 | 5.396 | 5.433 | 8,263,778 | -0.12(-2.11%) |
Jan 13, 2004 | 5.590 | 5.624 | 5.524 | 5.550 | 10,138,598 | -0.01(-0.25%) |
Jan 12, 2004 | 5.554 | 5.590 | 5.507 | 5.564 | 8,891,911 | +0.01(+0.18%) |
Jan 09, 2004 | 5.338 | 5.624 | 5.312 | 5.554 | 25,181,774 | +0.20(+3.78%) |
Jan 08, 2004 | 5.253 | 5.354 | 5.237 | 5.352 | 8,029,866 | +0.09(+1.70%) |
Jan 07, 2004 | 5.257 | 5.280 | 5.231 | 5.263 | 9,090,786 | -0.06(-1.19%) |
Jan 06, 2004 | 5.221 | 5.334 | 5.213 | 5.326 | 13,680,289 | +0.14(+2.79%) |
Jan 05, 2004 | 5.154 | 5.205 | 5.118 | 5.181 | 13,082,908 | +0.02(+0.35%) |
Jan 02, 2004 | 5.161 | 5.215 | 5.138 | 5.163 | 4,083,367 | +0.01(+0.12%) |
Dec 31, 2003 | 5.161 | 5.195 | 5.110 | 5.158 | 6,021,454 | -0.04(-0.84%) |
Dec 30, 2003 | 5.211 | 5.275 | 5.185 | 5.201 | 7,350,565 | +0.01(+0.19%) |
Dec 29, 2003 | 5.205 | 5.296 | 5.177 | 5.191 | 8,661,780 | -0.01(-0.27%) |
Dec 26, 2003 | 5.223 | 5.247 | 5.181 | 5.205 | 1,958,756 | +0.01(+0.11%) |
Dec 24, 2003 | 5.185 | 5.223 | 5.142 | 5.199 | 3,961,622 | +0.04(+0.77%) |
Dec 23, 2003 | 5.282 | 5.286 | 5.150 | 5.159 | 11,509,047 | -0.19(-3.63%) |
Dec 22, 2003 | 5.286 | 5.354 | 5.215 | 5.354 | 9,476,689 | +0.04(+0.71%) |
Dec 19, 2003 | 5.382 | 5.382 | 5.261 | 5.316 | 15,992,937 | -0.06(-1.18%) |
Dec 18, 2003 | 5.102 | 5.396 | 5.088 | 5.380 | 23,494,234 | +0.30(+5.94%) |
Dec 17, 2003 | 4.900 | 5.096 | 4.900 | 5.078 | 11,801,940 | +0.09(+1.83%) |
Dec 16, 2003 | 4.874 | 5.015 | 4.870 | 4.987 | 9,858,308 | +0.10(+1.95%) |
Dec 15, 2003 | 5.050 | 5.058 | 4.872 | 4.892 | 10,376,543 | -0.16(-3.14%) |
Dec 12, 2003 | 4.898 | 5.078 | 4.890 | 5.050 | 17,186,692 | +0.15(+3.12%) |
Dec 11, 2003 | 4.959 | 4.975 | 4.882 | 4.898 | 9,535,671 | -0.06(-1.24%) |
Dec 10, 2003 | 4.800 | 4.959 | 4.800 | 4.959 | 9,776,136 | +0.09(+1.83%) |
Dec 09, 2003 | 4.888 | 4.890 | 4.816 | 4.870 | 6,344,595 | -0.02(-0.37%) |
Dec 08, 2003 | 4.844 | 4.888 | 4.830 | 4.888 | 7,337,962 | +0.05(+0.98%) |
Dec 05, 2003 | 4.681 | 4.798 | 4.654 | 4.840 | 9,595,914 | +0.17(+3.61%) |
Dec 04, 2003 | 4.622 | 4.725 | 4.606 | 4.672 | 12,355,211 | +0.05(+0.99%) |
Dec 03, 2003 | 4.662 | 4.693 | 4.626 | 4.626 | 4,694,108 | -0.04(-0.93%) |
Dec 02, 2003 | 4.634 | 4.677 | 4.626 | 4.670 | 5,493,641 | +0.03(+0.64%) |
Dec 01, 2003 | 4.652 | 4.689 | 4.626 | 4.640 | 4,950,453 | +0.01(+0.17%) |
Nov 28, 2003 | 4.622 | 4.648 | 4.594 | 4.632 | 1,454,384 | -0.01(-0.26%) |
Nov 26, 2003 | 4.612 | 4.652 | 4.572 | 4.644 | 4,245,442 | +0.03(+0.69%) |
Nov 25, 2003 | 4.594 | 4.668 | 4.594 | 4.612 | 4,684,026 | +0.00(+0.09%) |
Nov 24, 2003 | 4.592 | 4.620 | 4.551 | 4.608 | 5,225,954 | +0.02(+0.35%) |
Nov 21, 2003 | 4.636 | 4.614 | 4.525 | 4.592 | 7,583,973 | -0.04(-0.94%) |
Nov 20, 2003 | 4.614 | 4.644 | 4.598 | 4.636 | 8,307,888 | -0.01(-0.26%) |
Nov 19, 2003 | 4.695 | 4.707 | 4.616 | 4.648 | 5,588,164 | -0.05(-1.01%) |
Nov 18, 2003 | 4.721 | 4.741 | 4.622 | 4.695 | 5,977,848 | -0.01(-0.13%) |
Nov 17, 2003 | 4.713 | 4.761 | 4.410 | 4.701 | 5,509,269 | -0.10(-2.11%) |
Nov 14, 2003 | 4.761 | 4.830 | 4.747 | 4.802 | 5,132,944 | +0.01(+0.17%) |
Nov 13, 2003 | 4.751 | 4.816 | 4.749 | 4.795 | 8,232,522 | +0.05(+1.05%) |
Nov 12, 2003 | 4.721 | 4.757 | 4.695 | 4.745 | 4,746,284 | +0.02(+0.38%) |
Nov 11, 2003 | 4.731 | 4.741 | 4.697 | 4.727 | 4,119,916 | -0.01(-0.17%) |
Nov 10, 2003 | 4.802 | 4.810 | 4.733 | 4.735 | 4,581,941 | -0.07(-1.40%) |
Nov 07, 2003 | 4.886 | 4.896 | 4.783 | 4.802 | 12,265,982 | +0.02(+0.46%) |
Nov 06, 2003 | 4.761 | 4.796 | 4.709 | 4.781 | 9,359,229 | -0.05(-1.03%) |
Nov 05, 2003 | 4.693 | 4.860 | 4.725 | 4.830 | 9,816,466 | +0.09(+1.93%) |
Nov 04, 2003 | 4.693 | 4.753 | 4.652 | 4.739 | 7,366,921 | +0.03(+0.63%) |