Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.715 | 5.792 | 5.678 | 5.792 | 14,355,074 | +0.11(+2.01%) |
Jan 29, 2004 | 5.844 | 5.912 | 5.559 | 5.678 | 25,156,604 | -0.12(-2.14%) |
Jan 28, 2004 | 5.932 | 6.010 | 5.792 | 5.803 | 14,802,283 | -0.04(-0.71%) |
Jan 27, 2004 | 5.989 | 6.005 | 5.829 | 5.844 | 11,461,245 | -0.09(-1.48%) |
Jan 26, 2004 | 5.715 | 5.943 | 5.715 | 5.932 | 10,490,974 | +0.23(+4.09%) |
Jan 23, 2004 | 5.875 | 5.896 | 5.699 | 5.699 | 8,431,343 | -0.18(-3.00%) |
Jan 22, 2004 | 5.958 | 5.984 | 5.777 | 5.875 | 12,056,687 | -0.07(-1.22%) |
Jan 21, 2004 | 6.046 | 6.046 | 5.917 | 5.948 | 12,654,831 | -0.08(-1.29%) |
Jan 20, 2004 | 6.010 | 6.041 | 5.958 | 6.026 | 17,238,286 | +0.15(+2.56%) |
Jan 16, 2004 | 5.761 | 5.886 | 5.704 | 5.875 | 18,988,326 | +0.18(+3.09%) |
Jan 15, 2004 | 5.642 | 5.756 | 5.596 | 5.699 | 11,485,372 | +0.06(+1.01%) |
Jan 14, 2004 | 5.621 | 5.715 | 5.596 | 5.642 | 10,910,389 | +0.08(+1.40%) |
Jan 13, 2004 | 5.751 | 5.766 | 5.549 | 5.564 | 22,085,784 | -0.23(-3.94%) |
Jan 12, 2004 | 5.932 | 5.932 | 5.782 | 5.792 | 11,479,388 | -0.09(-1.50%) |
Jan 09, 2004 | 5.855 | 5.932 | 5.813 | 5.880 | 16,023,276 | +0.08(+1.34%) |
Jan 08, 2004 | 5.751 | 5.803 | 5.658 | 5.803 | 16,156,841 | +0.20(+3.61%) |
Jan 07, 2004 | 5.616 | 5.621 | 5.440 | 5.601 | 16,259,523 | -0.06(-1.01%) |
Jan 06, 2004 | 5.647 | 5.658 | 5.549 | 5.658 | 11,862,517 | +0.01(+0.09%) |
Jan 05, 2004 | 5.596 | 5.673 | 5.575 | 5.652 | 13,087,757 | +0.12(+2.15%) |
Jan 02, 2004 | 5.430 | 5.575 | 5.388 | 5.533 | 15,710,018 | +0.23(+4.30%) |
Dec 31, 2003 | 5.269 | 5.326 | 5.248 | 5.305 | 7,775,874 | +0.06(+1.19%) |
Dec 30, 2003 | 5.238 | 5.305 | 5.222 | 5.243 | 9,432,496 | +0.05(+1.00%) |
Dec 29, 2003 | 5.171 | 5.207 | 5.134 | 5.191 | 8,260,527 | +0.08(+1.52%) |
Dec 26, 2003 | 5.181 | 5.181 | 5.103 | 5.114 | 1,750,039 | -0.01(-0.10%) |
Dec 24, 2003 | 5.155 | 5.176 | 5.077 | 5.119 | 3,997,471 | -0.04(-0.70%) |
Dec 23, 2003 | 5.197 | 5.222 | 5.093 | 5.155 | 8,099,169 | -0.02(-0.40%) |
Dec 22, 2003 | 5.129 | 5.233 | 5.150 | 5.176 | 13,524,736 | +0.05(+0.91%) |
Dec 19, 2003 | 5.077 | 5.140 | 5.031 | 5.129 | 21,728,132 | +0.06(+1.23%) |
Dec 18, 2003 | 4.974 | 5.098 | 4.953 | 5.067 | 18,444,998 | +0.17(+3.49%) |
Dec 17, 2003 | 4.995 | 5.046 | 4.875 | 4.896 | 26,171,268 | -0.18(-3.57%) |
Dec 16, 2003 | 5.171 | 5.207 | 5.000 | 5.077 | 22,775,414 | -0.08(-1.61%) |
Dec 15, 2003 | 5.233 | 5.414 | 5.140 | 5.160 | 14,275,553 | -0.07(-1.39%) |
Dec 12, 2003 | 5.362 | 5.388 | 5.207 | 5.233 | 12,573,766 | -0.13(-2.42%) |
Dec 11, 2003 | 5.207 | 5.362 | 5.202 | 5.362 | 22,943,336 | +0.26(+5.08%) |
Dec 10, 2003 | 5.181 | 5.228 | 5.046 | 5.103 | 29,614,216 | -0.14(-2.67%) |
Dec 09, 2003 | 5.440 | 5.466 | 5.217 | 5.243 | 27,479,118 | -0.23(-4.17%) |
Dec 08, 2003 | 5.544 | 5.611 | 5.445 | 5.471 | 11,407,974 | -0.12(-2.13%) |
Dec 05, 2003 | 5.621 | 5.678 | 5.575 | 5.590 | 6,616,258 | -0.18(-3.14%) |
Dec 04, 2003 | 5.880 | 5.886 | 5.709 | 5.772 | 11,989,519 | -0.03(-0.54%) |
Dec 03, 2003 | 5.922 | 5.937 | 5.761 | 5.803 | 13,828,923 | -0.05(-0.88%) |
Dec 02, 2003 | 5.813 | 5.932 | 5.803 | 5.855 | 21,783,720 | +0.11(+1.99%) |
Dec 01, 2003 | 5.632 | 5.756 | 5.647 | 5.741 | 14,869,837 | +0.11(+1.93%) |
Nov 28, 2003 | 5.544 | 5.637 | 5.544 | 5.632 | 3,495,447 | -0.03(-0.46%) |
Nov 26, 2003 | 5.709 | 5.720 | 5.606 | 5.658 | 13,749,788 | -0.01(-0.09%) |
Nov 25, 2003 | 5.658 | 5.730 | 5.647 | 5.663 | 16,642,266 | +0.02(+0.37%) |
Nov 24, 2003 | 5.953 | 5.953 | 5.528 | 5.642 | 11,136,020 | +0.10(+1.78%) |
Nov 21, 2003 | 5.450 | 5.539 | 5.476 | 5.544 | 7,773,751 | +0.09(+1.71%) |
Nov 20, 2003 | 5.476 | 5.544 | 5.440 | 5.450 | 11,758,676 | -0.09(-1.68%) |
Nov 19, 2003 | 5.533 | 5.590 | 5.492 | 5.544 | 11,933,159 | +0.01(+0.19%) |
Nov 18, 2003 | 5.621 | 5.663 | 5.554 | 5.533 | 10,792,458 | +0.02(+0.28%) |
Nov 17, 2003 | 5.637 | 5.637 | 5.419 | 5.518 | 20,279,962 | -0.12(-2.11%) |
Nov 14, 2003 | 5.689 | 5.741 | 5.601 | 5.637 | 12,297,180 | -0.05(-0.91%) |
Nov 13, 2003 | 5.704 | 5.751 | 5.658 | 5.689 | 14,530,136 | -0.01(-0.18%) |
Nov 12, 2003 | 5.502 | 5.787 | 5.575 | 5.699 | 29,513,464 | +0.20(+3.58%) |
Nov 11, 2003 | 5.440 | 5.611 | 5.430 | 5.502 | 51,565,468 | -0.08(-1.39%) |
Nov 10, 2003 | 5.917 | 5.751 | 5.575 | 5.580 | 35,735,204 | -0.34(-5.69%) |
Nov 07, 2003 | 5.709 | 6.083 | 5.709 | 5.917 | 9,709,854 | +0.02(+0.35%) |
Nov 06, 2003 | 6.036 | 6.051 | 5.901 | 5.896 | 14,783,946 | -0.13(-2.23%) |
Nov 05, 2003 | 5.948 | 6.031 | 5.865 | 6.031 | 13,186,386 | +0.11(+1.93%) |
Nov 04, 2003 | 5.948 | 5.963 | 5.865 | 5.917 | 14,073,469 | -0.03(-0.52%) |