Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.938 | 5.969 | 5.863 | 5.962 | 2,718,089 | +0.05(+0.80%) |
Jan 29, 2004 | 5.969 | 5.989 | 5.834 | 5.915 | 2,019,329 | -0.05(-0.79%) |
Jan 28, 2004 | 6.124 | 6.149 | 5.962 | 5.962 | 1,209,818 | -0.17(-2.82%) |
Jan 27, 2004 | 6.165 | 6.183 | 6.124 | 6.136 | 1,383,285 | +0.05(+0.81%) |
Jan 26, 2004 | 6.059 | 6.088 | 6.019 | 6.086 | 1,988,639 | +0.09(+1.58%) |
Jan 23, 2004 | 6.028 | 6.055 | 5.974 | 5.992 | 1,054,143 | +0.01(+0.23%) |
Jan 22, 2004 | 6.023 | 6.032 | 5.958 | 5.978 | 1,367,273 | -0.06(-0.97%) |
Jan 21, 2004 | 5.985 | 6.064 | 5.958 | 6.037 | 4,243,706 | +0.06(+0.94%) |
Jan 20, 2004 | 5.958 | 6.014 | 5.953 | 5.980 | 2,316,891 | +0.11(+1.88%) |
Jan 16, 2004 | 5.877 | 5.881 | 5.834 | 5.870 | 6,282,162 | -0.09(-1.43%) |
Jan 15, 2004 | 5.969 | 5.987 | 5.911 | 5.956 | 1,325,908 | -0.09(-1.45%) |
Jan 14, 2004 | 6.070 | 6.088 | 5.989 | 6.043 | 925,600 | +0.07(+1.24%) |
Jan 13, 2004 | 6.005 | 6.032 | 5.933 | 5.969 | 2,726,540 | +0.05(+0.80%) |
Jan 12, 2004 | 5.908 | 5.938 | 5.902 | 5.922 | 1,620,356 | +0.07(+1.23%) |
Jan 09, 2004 | 5.904 | 5.944 | 5.850 | 5.850 | 1,091,060 | -0.10(-1.74%) |
Jan 08, 2004 | 5.776 | 5.980 | 5.911 | 5.953 | 1,674,175 | +0.18(+3.08%) |
Jan 07, 2004 | 5.762 | 5.778 | 5.715 | 5.776 | 1,431,322 | -0.04(-0.73%) |
Jan 06, 2004 | 5.774 | 5.823 | 5.744 | 5.819 | 1,203,147 | +0.01(+0.15%) |
Jan 05, 2004 | 5.760 | 5.823 | 5.733 | 5.810 | 1,586,997 | +0.31(+5.69%) |
Jan 02, 2004 | 5.515 | 5.522 | 5.486 | 5.497 | 2,047,351 | +0.04(+0.70%) |
Dec 31, 2003 | 5.398 | 5.508 | 5.398 | 5.459 | 369,172 | +0.06(+1.04%) |
Dec 30, 2003 | 5.445 | 5.432 | 5.385 | 5.403 | 395,859 | -0.04(-0.78%) |
Dec 29, 2003 | 5.382 | 5.445 | 5.382 | 5.445 | 549,311 | +0.04(+0.79%) |
Dec 26, 2003 | 5.328 | 5.414 | 5.306 | 5.403 | 432,332 | +0.07(+1.26%) |
Dec 24, 2003 | 5.283 | 5.346 | 5.261 | 5.335 | 497,715 | +0.01(+0.21%) |
Dec 23, 2003 | 5.295 | 5.324 | 5.256 | 5.324 | 951,842 | -0.06(-1.13%) |
Dec 22, 2003 | 5.283 | 5.385 | 5.283 | 5.385 | 964,296 | +0.02(+0.29%) |
Dec 19, 2003 | 5.335 | 5.391 | 5.288 | 5.369 | 865,109 | -0.02(-0.33%) |
Dec 18, 2003 | 5.295 | 5.391 | 5.295 | 5.387 | 648,498 | +0.08(+1.53%) |
Dec 17, 2003 | 5.306 | 5.313 | 5.263 | 5.306 | 1,047,026 | +0.00(+0.00%) |
Dec 16, 2003 | 5.256 | 5.313 | 5.236 | 5.306 | 508,835 | +0.08(+1.46%) |
Dec 15, 2003 | 5.283 | 5.310 | 5.225 | 5.229 | 586,228 | -0.02(-0.39%) |
Dec 12, 2003 | 5.279 | 5.279 | 5.178 | 5.250 | 563,544 | +0.02(+0.47%) |
Dec 11, 2003 | 5.149 | 5.250 | 5.142 | 5.225 | 593,789 | +0.06(+1.13%) |
Dec 10, 2003 | 5.106 | 5.185 | 5.101 | 5.167 | 756,581 | +0.07(+1.32%) |
Dec 09, 2003 | 5.169 | 5.178 | 5.101 | 5.099 | 1,097,732 | -0.12(-2.24%) |
Dec 08, 2003 | 5.124 | 5.261 | 5.113 | 5.216 | 892,241 | +0.08(+1.49%) |
Dec 05, 2003 | 5.158 | 5.169 | 5.086 | 5.140 | 510,614 | -0.14(-2.72%) |
Dec 04, 2003 | 5.299 | 5.299 | 5.252 | 5.283 | 1,093,284 | +0.04(+0.77%) |
Dec 03, 2003 | 5.196 | 5.351 | 5.279 | 5.243 | 825,078 | +0.05(+0.91%) |
Dec 02, 2003 | 5.211 | 5.247 | 5.200 | 5.196 | 1,000,324 | -0.05(-0.90%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.194 | 5.243 | 839,311 | +0.09(+1.83%) |
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 430,997 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,946 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,468 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,527 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,569 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,570 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,306 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,950 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,791 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,250 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,751 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,450 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,007 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,329 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,081 | +0.16(+3.20%) |
Nov 06, 2003 | 4.841 | 4.861 | 4.816 | 4.852 | 1,256,521 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.841 | 390,077 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,491 | -0.04(-0.74%) |