Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.105 | 6.138 | 6.029 | 6.131 | 2,643,458 | +0.05(+0.80%) |
Jan 29, 2004 | 6.138 | 6.158 | 5.999 | 6.082 | 1,963,885 | -0.05(-0.79%) |
Jan 28, 2004 | 6.297 | 6.323 | 6.131 | 6.131 | 1,176,600 | -0.18(-2.82%) |
Jan 27, 2004 | 6.339 | 6.357 | 6.297 | 6.309 | 1,345,304 | +0.05(+0.81%) |
Jan 26, 2004 | 6.230 | 6.260 | 6.189 | 6.258 | 1,934,037 | +0.10(+1.58%) |
Jan 23, 2004 | 6.198 | 6.226 | 6.142 | 6.161 | 1,025,200 | +0.01(+0.23%) |
Jan 22, 2004 | 6.193 | 6.202 | 6.126 | 6.147 | 1,329,732 | -0.06(-0.97%) |
Jan 21, 2004 | 6.154 | 6.235 | 6.126 | 6.207 | 4,127,187 | +0.06(+0.94%) |
Jan 20, 2004 | 6.126 | 6.184 | 6.122 | 6.149 | 2,253,277 | +0.11(+1.88%) |
Jan 16, 2004 | 6.043 | 6.048 | 5.999 | 6.036 | 6,109,673 | -0.09(-1.43%) |
Jan 15, 2004 | 6.138 | 6.156 | 6.078 | 6.124 | 1,289,502 | -0.09(-1.45%) |
Jan 14, 2004 | 6.242 | 6.260 | 6.158 | 6.214 | 900,186 | +0.08(+1.24%) |
Jan 13, 2004 | 6.175 | 6.202 | 6.101 | 6.138 | 2,651,677 | +0.05(+0.80%) |
Jan 12, 2004 | 6.075 | 6.105 | 6.068 | 6.089 | 1,575,866 | +0.07(+1.23%) |
Jan 09, 2004 | 6.071 | 6.112 | 6.015 | 6.015 | 1,061,103 | -0.11(-1.74%) |
Jan 08, 2004 | 5.939 | 6.149 | 6.078 | 6.122 | 1,628,207 | +0.18(+3.08%) |
Jan 07, 2004 | 5.925 | 5.941 | 5.876 | 5.939 | 1,392,022 | -0.04(-0.73%) |
Jan 06, 2004 | 5.937 | 5.987 | 5.907 | 5.983 | 1,170,112 | +0.01(+0.15%) |
Jan 05, 2004 | 5.923 | 5.987 | 5.895 | 5.974 | 1,543,423 | +0.32(+5.69%) |
Jan 02, 2004 | 5.671 | 5.678 | 5.641 | 5.652 | 1,991,137 | +0.04(+0.70%) |
Dec 31, 2003 | 5.551 | 5.664 | 5.551 | 5.613 | 359,036 | +0.06(+1.04%) |
Dec 30, 2003 | 5.599 | 5.585 | 5.537 | 5.555 | 384,990 | -0.04(-0.78%) |
Dec 29, 2003 | 5.534 | 5.599 | 5.534 | 5.599 | 534,228 | +0.04(+0.79%) |
Dec 26, 2003 | 5.479 | 5.567 | 5.456 | 5.555 | 420,461 | +0.07(+1.26%) |
Dec 24, 2003 | 5.433 | 5.497 | 5.409 | 5.486 | 484,050 | +0.01(+0.21%) |
Dec 23, 2003 | 5.444 | 5.474 | 5.405 | 5.474 | 925,708 | -0.06(-1.13%) |
Dec 22, 2003 | 5.433 | 5.537 | 5.433 | 5.537 | 937,820 | +0.02(+0.29%) |
Dec 19, 2003 | 5.486 | 5.544 | 5.437 | 5.520 | 841,356 | -0.02(-0.33%) |
Dec 18, 2003 | 5.444 | 5.544 | 5.444 | 5.539 | 630,692 | +0.08(+1.53%) |
Dec 17, 2003 | 5.456 | 5.463 | 5.412 | 5.456 | 1,018,278 | +0.00(+0.00%) |
Dec 16, 2003 | 5.405 | 5.463 | 5.384 | 5.456 | 494,864 | +0.08(+1.46%) |
Dec 15, 2003 | 5.433 | 5.460 | 5.372 | 5.377 | 570,132 | -0.02(-0.39%) |
Dec 12, 2003 | 5.428 | 5.428 | 5.324 | 5.398 | 548,071 | +0.03(+0.47%) |
Dec 11, 2003 | 5.294 | 5.398 | 5.287 | 5.372 | 577,486 | +0.06(+1.13%) |
Dec 10, 2003 | 5.250 | 5.331 | 5.245 | 5.312 | 735,808 | +0.07(+1.32%) |
Dec 09, 2003 | 5.315 | 5.324 | 5.245 | 5.243 | 1,067,592 | -0.12(-2.24%) |
Dec 08, 2003 | 5.268 | 5.409 | 5.257 | 5.363 | 867,743 | +0.08(+1.49%) |
Dec 05, 2003 | 5.303 | 5.315 | 5.229 | 5.285 | 496,594 | -0.15(-2.72%) |
Dec 04, 2003 | 5.449 | 5.449 | 5.400 | 5.433 | 1,063,266 | +0.04(+0.77%) |
Dec 03, 2003 | 5.342 | 5.502 | 5.428 | 5.391 | 802,424 | +0.05(+0.91%) |
Dec 02, 2003 | 5.359 | 5.396 | 5.347 | 5.342 | 972,858 | -0.05(-0.90%) |
Dec 01, 2003 | 5.340 | 5.391 | 5.340 | 5.391 | 816,266 | +0.10(+1.83%) |
Nov 28, 2003 | 5.305 | 5.356 | 5.257 | 5.294 | 419,164 | -0.03(-0.65%) |
Nov 26, 2003 | 5.273 | 5.319 | 5.271 | 5.329 | 917,056 | +0.07(+1.32%) |
Nov 25, 2003 | 5.236 | 5.273 | 5.236 | 5.259 | 732,780 | -0.01(-0.22%) |
Nov 24, 2003 | 5.236 | 5.280 | 5.215 | 5.271 | 1,088,788 | +0.05(+0.89%) |
Nov 21, 2003 | 5.185 | 5.231 | 5.176 | 5.225 | 720,235 | +0.12(+2.26%) |
Nov 20, 2003 | 5.125 | 5.181 | 5.100 | 5.109 | 1,425,330 | -0.07(-1.34%) |
Nov 19, 2003 | 5.174 | 5.194 | 5.144 | 5.178 | 1,090,518 | +0.16(+3.18%) |
Nov 18, 2003 | 5.090 | 5.109 | 5.012 | 5.019 | 920,949 | +0.02(+0.42%) |
Nov 17, 2003 | 5.028 | 5.033 | 4.943 | 4.998 | 1,141,562 | -0.12(-2.39%) |
Nov 14, 2003 | 5.141 | 5.171 | 5.114 | 5.121 | 1,020,441 | -0.02(-0.40%) |
Nov 13, 2003 | 5.164 | 5.178 | 5.109 | 5.141 | 1,372,989 | +0.01(+0.14%) |
Nov 12, 2003 | 5.070 | 5.164 | 5.063 | 5.134 | 2,256,737 | +0.07(+1.42%) |
Nov 11, 2003 | 5.072 | 5.088 | 5.051 | 5.063 | 430,843 | -0.01(-0.18%) |
Nov 10, 2003 | 5.127 | 5.141 | 5.056 | 5.072 | 557,587 | -0.08(-1.48%) |
Nov 07, 2003 | 5.077 | 5.183 | 5.070 | 5.148 | 806,317 | +0.16(+3.20%) |
Nov 06, 2003 | 4.977 | 4.998 | 4.952 | 4.989 | 1,222,021 | +0.01(+0.23%) |
Nov 05, 2003 | 4.940 | 4.982 | 4.949 | 4.977 | 379,367 | +0.04(+0.75%) |
Nov 04, 2003 | 4.940 | 4.961 | 4.924 | 4.940 | 284,460 | -0.04(-0.74%) |