Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.414 | 6.493 | 6.353 | 6.400 | 1,911,639 | -0.01(-0.23%) |
Jan 29, 2004 | 6.292 | 6.431 | 6.292 | 6.414 | 3,167,438 | +0.12(+1.94%) |
Jan 28, 2004 | 6.432 | 6.504 | 6.261 | 6.292 | 3,251,874 | -0.14(-2.18%) |
Jan 27, 2004 | 6.449 | 6.475 | 6.287 | 6.432 | 7,440,225 | -0.14(-2.13%) |
Jan 26, 2004 | 6.506 | 6.636 | 6.491 | 6.572 | 7,044,756 | +0.12(+1.82%) |
Jan 23, 2004 | 6.278 | 6.465 | 6.261 | 6.455 | 6,445,411 | +0.21(+3.36%) |
Jan 22, 2004 | 6.229 | 6.276 | 6.188 | 6.245 | 4,583,206 | +0.08(+1.32%) |
Jan 21, 2004 | 6.154 | 6.196 | 6.100 | 6.164 | 3,410,001 | +0.02(+0.32%) |
Jan 20, 2004 | 6.261 | 6.261 | 6.118 | 6.144 | 2,648,231 | -0.10(-1.62%) |
Jan 16, 2004 | 6.221 | 6.299 | 6.211 | 6.245 | 4,005,047 | +0.11(+1.75%) |
Jan 15, 2004 | 6.099 | 6.149 | 6.042 | 6.138 | 4,526,710 | +0.09(+1.45%) |
Jan 14, 2004 | 6.025 | 6.066 | 6.024 | 6.050 | 7,372,062 | +0.11(+1.89%) |
Jan 13, 2004 | 5.928 | 5.972 | 5.890 | 5.937 | 3,073,176 | +0.02(+0.36%) |
Jan 12, 2004 | 5.822 | 5.928 | 5.822 | 5.916 | 2,869,301 | +0.07(+1.17%) |
Jan 09, 2004 | 5.858 | 5.861 | 5.815 | 5.848 | 2,270,570 | -0.02(-0.42%) |
Jan 08, 2004 | 5.862 | 5.900 | 5.812 | 5.872 | 6,008,492 | +0.18(+3.12%) |
Jan 07, 2004 | 5.682 | 5.701 | 5.610 | 5.695 | 3,794,109 | +0.02(+0.32%) |
Jan 06, 2004 | 5.514 | 5.691 | 5.501 | 5.677 | 4,867,219 | +0.16(+2.95%) |
Jan 05, 2004 | 5.475 | 5.514 | 5.390 | 5.514 | 4,174,534 | +0.10(+1.83%) |
Jan 02, 2004 | 5.643 | 5.643 | 5.390 | 5.415 | 2,061,168 | -0.17(-3.06%) |
Dec 31, 2003 | 5.555 | 5.594 | 5.540 | 5.586 | 1,939,580 | +0.03(+0.56%) |
Dec 30, 2003 | 5.553 | 5.561 | 5.514 | 5.555 | 1,174,740 | -0.01(-0.15%) |
Dec 29, 2003 | 5.511 | 5.569 | 5.511 | 5.563 | 2,378,649 | +0.05(+0.95%) |
Dec 26, 2003 | 5.431 | 5.529 | 5.431 | 5.511 | 1,908,876 | +0.09(+1.74%) |
Dec 24, 2003 | 5.423 | 5.423 | 5.380 | 5.416 | 1,024,289 | -0.01(-0.12%) |
Dec 23, 2003 | 5.395 | 5.426 | 5.387 | 5.423 | 3,363,637 | +0.07(+1.25%) |
Dec 22, 2003 | 5.330 | 5.371 | 5.320 | 5.356 | 2,118,278 | +0.03(+0.49%) |
Dec 19, 2003 | 5.366 | 5.371 | 5.278 | 5.330 | 2,608,623 | -0.01(-0.12%) |
Dec 18, 2003 | 5.266 | 5.361 | 5.263 | 5.336 | 3,037,867 | +0.09(+1.80%) |
Dec 17, 2003 | 5.161 | 5.252 | 5.144 | 5.242 | 5,363,398 | +0.04(+0.78%) |
Dec 16, 2003 | 5.284 | 5.284 | 5.146 | 5.201 | 6,792,368 | -0.12(-2.32%) |
Dec 15, 2003 | 5.545 | 5.560 | 5.312 | 5.325 | 3,287,184 | -0.18(-3.28%) |
Dec 12, 2003 | 5.537 | 5.545 | 5.455 | 5.506 | 1,523,232 | -0.04(-0.79%) |
Dec 11, 2003 | 5.485 | 5.574 | 5.483 | 5.550 | 2,741,265 | +0.07(+1.19%) |
Dec 10, 2003 | 5.529 | 5.555 | 5.517 | 5.485 | 3,122,610 | -0.04(-0.80%) |
Dec 09, 2003 | 5.537 | 5.590 | 5.519 | 5.529 | 2,607,702 | -0.00(-0.03%) |
Dec 08, 2003 | 5.463 | 5.542 | 5.463 | 5.530 | 4,084,571 | +0.04(+0.77%) |
Dec 05, 2003 | 5.553 | 5.576 | 5.504 | 5.488 | 2,566,251 | -0.08(-1.49%) |
Dec 04, 2003 | 5.626 | 5.636 | 5.460 | 5.571 | 6,178,285 | -0.05(-0.84%) |
Dec 03, 2003 | 5.586 | 5.649 | 5.586 | 5.618 | 5,508,321 | +0.04(+0.70%) |
Dec 02, 2003 | 5.592 | 5.618 | 5.577 | 5.579 | 3,842,315 | -0.04(-0.70%) |
Dec 01, 2003 | 5.634 | 5.665 | 5.589 | 5.618 | 3,994,914 | +0.00(+0.00%) |
Nov 28, 2003 | 5.605 | 5.633 | 5.542 | 5.618 | 2,108,760 | +0.01(+0.23%) |
Nov 26, 2003 | 5.685 | 5.685 | 5.519 | 5.605 | 5,228,300 | -0.14(-2.35%) |
Nov 25, 2003 | 5.587 | 5.770 | 5.586 | 5.740 | 4,387,006 | +0.06(+1.00%) |
Nov 24, 2003 | 5.687 | 5.714 | 5.605 | 5.683 | 5,732,769 | -0.00(-0.06%) |
Nov 21, 2003 | 5.182 | 5.731 | 5.507 | 5.687 | 12,705,677 | +0.50(+9.74%) |
Nov 20, 2003 | 4.970 | 5.227 | 4.952 | 5.182 | 7,432,549 | +0.21(+4.26%) |
Nov 19, 2003 | 4.903 | 4.970 | 4.853 | 4.970 | 3,635,676 | +0.11(+2.21%) |
Nov 18, 2003 | 4.885 | 4.934 | 4.846 | 4.863 | 3,777,529 | -0.01(-0.27%) |
Nov 17, 2003 | 4.939 | 5.076 | 4.871 | 4.876 | 3,863,501 | -0.20(-3.95%) |
Nov 14, 2003 | 5.121 | 5.211 | 5.035 | 5.076 | 1,761,496 | -0.07(-1.36%) |
Nov 13, 2003 | 5.177 | 5.177 | 5.048 | 5.146 | 1,627,319 | -0.03(-0.60%) |
Nov 12, 2003 | 5.089 | 5.175 | 5.089 | 5.177 | 2,796,532 | +0.10(+1.99%) |
Nov 11, 2003 | 4.968 | 5.094 | 4.968 | 5.076 | 2,219,908 | +0.10(+2.03%) |
Nov 10, 2003 | 4.973 | 5.001 | 4.920 | 4.975 | 2,234,339 | +0.00(+0.03%) |
Nov 07, 2003 | 5.012 | 5.047 | 4.973 | 4.973 | 1,350,981 | -0.01(-0.23%) |
Nov 06, 2003 | 4.885 | 4.994 | 4.885 | 4.985 | 3,018,216 | +0.08(+1.69%) |
Nov 05, 2003 | 5.032 | 4.981 | 4.866 | 4.902 | 3,482,155 | -0.08(-1.63%) |
Nov 04, 2003 | 5.032 | 5.032 | 4.965 | 4.983 | 2,119,813 | -0.04(-0.81%) |