Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.410 | 6.497 | 6.338 | 6.423 | 1,264,400 | +0.04(+0.71%) |
Jan 29, 2004 | 6.490 | 6.497 | 6.260 | 6.378 | 2,146,600 | -0.09(-1.43%) |
Jan 28, 2004 | 6.452 | 6.570 | 6.400 | 6.470 | 1,976,200 | -0.03(-0.46%) |
Jan 27, 2004 | 6.500 | 6.548 | 6.428 | 6.500 | 1,440,800 | -0.03(-0.38%) |
Jan 26, 2004 | 6.515 | 6.543 | 6.343 | 6.525 | 2,080,200 | -0.01(-0.19%) |
Jan 23, 2004 | 6.575 | 6.640 | 6.475 | 6.537 | 1,560,800 | +0.00(+0.04%) |
Jan 22, 2004 | 6.625 | 6.675 | 6.518 | 6.535 | 1,378,800 | -0.10(-1.54%) |
Jan 21, 2004 | 6.463 | 6.700 | 6.420 | 6.638 | 4,431,200 | +0.20(+3.11%) |
Jan 20, 2004 | 6.412 | 6.500 | 6.378 | 6.438 | 5,118,200 | +0.01(+0.23%) |
Jan 16, 2004 | 6.305 | 6.500 | 6.265 | 6.423 | 3,144,600 | +0.10(+1.58%) |
Jan 15, 2004 | 6.210 | 6.373 | 6.202 | 6.322 | 4,250,762 | +0.05(+0.80%) |
Jan 14, 2004 | 6.223 | 6.275 | 6.192 | 6.272 | 3,108,824 | +0.04(+0.72%) |
Jan 13, 2004 | 6.192 | 6.263 | 6.152 | 6.228 | 2,640,208 | -0.02(-0.36%) |
Jan 12, 2004 | 6.225 | 6.285 | 6.200 | 6.250 | 3,414,698 | +0.09(+1.42%) |
Jan 09, 2004 | 6.235 | 6.265 | 6.122 | 6.162 | 1,769,432 | -0.08(-1.20%) |
Jan 08, 2004 | 6.157 | 6.280 | 6.125 | 6.237 | 3,409,788 | +0.04(+0.65%) |
Jan 07, 2004 | 6.093 | 6.207 | 6.062 | 6.197 | 3,029,380 | +0.05(+0.85%) |
Jan 06, 2004 | 6.188 | 6.200 | 6.103 | 6.145 | 3,175,600 | -0.04(-0.57%) |
Jan 05, 2004 | 6.125 | 6.188 | 6.103 | 6.180 | 2,337,200 | +0.05(+0.90%) |
Jan 02, 2004 | 6.082 | 6.192 | 6.050 | 6.125 | 3,645,000 | -0.02(-0.33%) |
Dec 31, 2003 | 6.162 | 6.188 | 6.095 | 6.145 | 2,022,400 | -0.02(-0.32%) |
Dec 30, 2003 | 6.080 | 6.202 | 6.072 | 6.165 | 2,027,014 | -0.02(-0.36%) |
Dec 29, 2003 | 6.122 | 6.188 | 6.062 | 6.188 | 1,926,600 | +0.05(+0.81%) |
Dec 26, 2003 | 6.175 | 6.175 | 6.103 | 6.138 | 415,244 | -0.01(-0.20%) |
Dec 24, 2003 | 6.162 | 6.175 | 6.110 | 6.150 | 686,818 | -0.03(-0.49%) |
Dec 23, 2003 | 6.183 | 6.188 | 6.065 | 6.180 | 2,041,708 | +0.02(+0.28%) |
Dec 22, 2003 | 6.088 | 6.175 | 6.000 | 6.162 | 1,991,230 | +0.03(+0.57%) |
Dec 19, 2003 | 6.112 | 6.152 | 6.027 | 6.128 | 3,461,984 | -0.02(-0.37%) |
Dec 18, 2003 | 6.175 | 6.225 | 6.115 | 6.150 | 2,464,454 | +0.03(+0.49%) |
Dec 17, 2003 | 6.112 | 6.128 | 6.013 | 6.120 | 1,501,554 | +0.02(+0.29%) |
Dec 16, 2003 | 6.025 | 6.120 | 5.942 | 6.103 | 2,701,294 | +0.06(+1.03%) |
Dec 15, 2003 | 6.218 | 6.218 | 6.005 | 6.040 | 3,128,692 | -0.12(-1.99%) |
Dec 12, 2003 | 6.155 | 6.210 | 6.043 | 6.162 | 3,555,872 | +0.05(+0.78%) |
Dec 11, 2003 | 5.880 | 6.170 | 5.870 | 6.115 | 4,317,600 | +0.20(+3.42%) |
Dec 10, 2003 | 5.838 | 5.940 | 5.763 | 5.912 | 5,714,584 | +0.07(+1.15%) |
Dec 09, 2003 | 5.910 | 5.982 | 5.815 | 5.845 | 3,310,284 | -0.03(-0.51%) |
Dec 08, 2003 | 5.850 | 5.915 | 5.737 | 5.875 | 3,598,564 | -0.01(-0.13%) |
Dec 05, 2003 | 6.013 | 5.945 | 5.803 | 5.883 | 2,711,004 | -0.13(-2.16%) |
Dec 04, 2003 | 6.062 | 6.120 | 5.907 | 6.013 | 5,449,784 | -0.02(-0.29%) |
Dec 03, 2003 | 5.955 | 6.048 | 5.938 | 6.030 | 8,581,462 | +0.09(+1.56%) |
Dec 02, 2003 | 5.895 | 6.058 | 5.800 | 5.938 | 7,928,440 | +0.11(+1.93%) |
Dec 01, 2003 | 5.702 | 5.888 | 5.692 | 5.825 | 4,916,026 | +0.03(+0.56%) |
Nov 28, 2003 | 5.680 | 5.812 | 5.675 | 5.793 | 927,004 | +0.08(+1.40%) |
Nov 26, 2003 | 5.790 | 5.800 | 5.692 | 5.713 | 1,995,962 | -0.09(-1.51%) |
Nov 25, 2003 | 5.697 | 5.875 | 5.600 | 5.800 | 5,637,432 | +0.07(+1.27%) |
Nov 24, 2003 | 5.638 | 5.768 | 5.457 | 5.728 | 4,623,452 | +0.10(+1.73%) |
Nov 21, 2003 | 4.850 | 5.832 | 5.418 | 5.630 | 18,116,878 | +0.78(+16.08%) |
Nov 20, 2003 | 4.815 | 5.010 | 4.780 | 4.850 | 2,624,168 | +0.00(+0.00%) |
Nov 19, 2003 | 4.888 | 4.942 | 4.803 | 4.850 | 1,809,392 | -0.05(-1.07%) |
Nov 18, 2003 | 4.997 | 5.033 | 4.880 | 4.902 | 1,611,282 | -0.12(-2.39%) |
Nov 17, 2003 | 5.088 | 5.088 | 4.978 | 5.022 | 1,913,872 | -0.08(-1.62%) |
Nov 14, 2003 | 5.200 | 5.223 | 5.075 | 5.105 | 1,974,504 | -0.10(-1.97%) |
Nov 13, 2003 | 5.220 | 5.225 | 5.140 | 5.207 | 1,515,058 | -0.02(-0.33%) |
Nov 12, 2003 | 5.117 | 5.237 | 5.100 | 5.225 | 2,365,232 | +0.11(+2.25%) |
Nov 11, 2003 | 5.072 | 5.130 | 5.050 | 5.110 | 3,009,622 | +0.04(+0.74%) |
Nov 10, 2003 | 5.090 | 5.235 | 5.060 | 5.072 | 3,586,744 | +0.01(+0.20%) |
Nov 07, 2003 | 5.205 | 5.247 | 5.053 | 5.062 | 3,303,196 | -0.05(-1.07%) |
Nov 06, 2003 | 5.032 | 5.185 | 5.025 | 5.117 | 3,432,556 | +0.08(+1.54%) |
Nov 05, 2003 | 5.120 | 5.125 | 4.968 | 5.040 | 1,393,572 | -0.08(-1.66%) |
Nov 04, 2003 | 5.062 | 5.125 | 5.013 | 5.125 | 2,108,352 | +0.06(+1.13%) |