Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.845 | 6.184 | 5.807 | 5.973 | 507,038 | +0.20(+3.39%) |
Jan 29, 2004 | 5.966 | 6.162 | 4.374 | 5.777 | 3,192,193 | -0.07(-1.16%) |
Jan 28, 2004 | 6.373 | 6.373 | 5.845 | 5.845 | 763,607 | -0.49(-7.74%) |
Jan 27, 2004 | 6.478 | 6.478 | 6.245 | 6.335 | 683,255 | -0.11(-1.75%) |
Jan 26, 2004 | 6.222 | 6.486 | 6.184 | 6.448 | 716,006 | +0.16(+2.52%) |
Jan 23, 2004 | 6.222 | 6.380 | 6.079 | 6.290 | 668,139 | +0.19(+3.09%) |
Jan 22, 2004 | 6.675 | 6.675 | 6.071 | 6.101 | 708,978 | -0.57(-8.59%) |
Jan 21, 2004 | 6.260 | 6.675 | 6.169 | 6.675 | 1,348,610 | +0.27(+4.24%) |
Jan 20, 2004 | 6.033 | 6.471 | 6.033 | 6.403 | 685,111 | +0.30(+4.94%) |
Jan 16, 2004 | 6.561 | 6.584 | 5.762 | 6.101 | 993,922 | -0.43(-6.58%) |
Jan 15, 2004 | 6.546 | 6.561 | 6.411 | 6.531 | 356,182 | +0.02(+0.23%) |
Jan 14, 2004 | 6.426 | 6.659 | 6.395 | 6.516 | 449,490 | +0.13(+2.01%) |
Jan 13, 2004 | 6.335 | 6.418 | 6.267 | 6.388 | 458,570 | +0.07(+1.07%) |
Jan 12, 2004 | 6.365 | 6.411 | 6.260 | 6.320 | 253,924 | +0.06(+0.96%) |
Jan 09, 2004 | 6.267 | 6.373 | 6.154 | 6.260 | 292,923 | -0.06(-0.95%) |
Jan 08, 2004 | 6.245 | 6.373 | 6.116 | 6.320 | 358,620 | -0.02(-0.36%) |
Jan 07, 2004 | 6.230 | 6.463 | 6.124 | 6.343 | 511,903 | +0.11(+1.82%) |
Jan 06, 2004 | 6.260 | 6.260 | 6.033 | 6.230 | 273,540 | +0.00(+0.00%) |
Jan 05, 2004 | 6.086 | 6.260 | 5.996 | 6.230 | 385,184 | +0.14(+2.35%) |
Jan 02, 2004 | 6.011 | 6.251 | 5.973 | 6.086 | 324,456 | +0.03(+0.50%) |
Dec 31, 2003 | 6.441 | 6.441 | 5.845 | 6.056 | 662,570 | -0.27(-4.29%) |
Dec 30, 2003 | 6.403 | 6.411 | 6.162 | 6.328 | 565,628 | -0.06(-0.94%) |
Dec 29, 2003 | 6.033 | 6.388 | 6.033 | 6.388 | 1,055,834 | +0.32(+5.22%) |
Dec 26, 2003 | 6.094 | 6.094 | 6.026 | 6.071 | 204,082 | +0.04(+0.63%) |
Dec 24, 2003 | 5.996 | 6.094 | 5.958 | 6.033 | 577,705 | +0.06(+1.01%) |
Dec 23, 2003 | 5.769 | 6.011 | 5.590 | 5.973 | 1,042,429 | +0.35(+6.17%) |
Dec 22, 2003 | 5.641 | 5.656 | 5.490 | 5.626 | 326,283 | -0.03(-0.53%) |
Dec 19, 2003 | 5.490 | 5.664 | 5.347 | 5.656 | 467,766 | +0.17(+3.16%) |
Dec 18, 2003 | 5.317 | 5.679 | 5.279 | 5.483 | 1,031,613 | +0.20(+3.86%) |
Dec 17, 2003 | 5.257 | 5.317 | 5.166 | 5.279 | 222,614 | -0.05(-0.85%) |
Dec 16, 2003 | 5.325 | 5.430 | 5.015 | 5.325 | 812,717 | +0.06(+1.15%) |
Dec 15, 2003 | 5.453 | 5.506 | 5.136 | 5.264 | 505,790 | -0.05(-0.99%) |
Dec 12, 2003 | 5.279 | 5.392 | 5.128 | 5.317 | 407,321 | -0.02(-0.28%) |
Dec 11, 2003 | 5.204 | 5.362 | 5.128 | 5.332 | 437,661 | +0.14(+2.76%) |
Dec 10, 2003 | 5.317 | 5.392 | 5.128 | 5.189 | 556,523 | -0.08(-1.43%) |
Dec 09, 2003 | 5.166 | 5.385 | 5.159 | 5.264 | 593,118 | +0.19(+3.71%) |
Dec 08, 2003 | 5.204 | 5.287 | 4.978 | 5.076 | 406,947 | -0.13(-2.46%) |
Dec 05, 2003 | 5.144 | 5.264 | 4.925 | 5.204 | 343,543 | +0.06(+1.17%) |
Dec 04, 2003 | 5.265 | 5.521 | 5.091 | 5.144 | 483,045 | -0.21(-3.94%) |
Dec 03, 2003 | 5.513 | 5.634 | 5.121 | 5.355 | 533,404 | -0.19(-3.40%) |
Dec 02, 2003 | 5.792 | 5.845 | 5.415 | 5.543 | 587,455 | -0.11(-2.00%) |
Dec 01, 2003 | 5.053 | 5.664 | 5.017 | 5.656 | 1,022,719 | +0.35(+6.53%) |
Nov 28, 2003 | 5.294 | 5.355 | 4.985 | 5.309 | 456,508 | -0.06(-1.12%) |
Nov 26, 2003 | 5.030 | 5.370 | 4.917 | 5.370 | 833,409 | +0.39(+7.88%) |
Nov 25, 2003 | 5.166 | 5.233 | 4.864 | 4.978 | 473,953 | -0.21(-4.07%) |
Nov 24, 2003 | 5.053 | 5.204 | 5.030 | 5.189 | 396,768 | +0.22(+4.40%) |
Nov 21, 2003 | 4.782 | 5.144 | 4.751 | 4.970 | 587,554 | +0.15(+3.13%) |
Nov 20, 2003 | 4.570 | 5.008 | 4.570 | 4.819 | 610,663 | +0.15(+3.23%) |
Nov 19, 2003 | 4.450 | 4.714 | 4.450 | 4.668 | 887,285 | +0.13(+2.82%) |
Nov 18, 2003 | 4.676 | 4.729 | 4.442 | 4.540 | 521,241 | -0.02(-0.50%) |
Nov 17, 2003 | 4.970 | 5.030 | 4.389 | 4.563 | 1,088,107 | -0.38(-7.63%) |
Nov 14, 2003 | 5.257 | 5.302 | 4.902 | 4.940 | 626,283 | -0.32(-6.03%) |
Nov 13, 2003 | 5.128 | 5.287 | 5.091 | 5.257 | 355,957 | -0.02(-0.43%) |
Nov 12, 2003 | 5.302 | 5.370 | 5.100 | 5.279 | 807,897 | +0.01(+0.13%) |
Nov 11, 2003 | 4.880 | 5.340 | 4.849 | 5.272 | 893,505 | +0.37(+7.55%) |
Nov 10, 2003 | 5.204 | 5.355 | 4.864 | 4.902 | 999,374 | -0.35(-6.74%) |
Nov 07, 2003 | 4.827 | 5.279 | 4.751 | 5.257 | 2,533,803 | +0.48(+10.11%) |
Nov 06, 2003 | 4.510 | 4.827 | 4.450 | 4.774 | 1,656,552 | +0.25(+5.50%) |
Nov 05, 2003 | 4.450 | 4.525 | 4.171 | 4.525 | 580,423 | +0.12(+2.74%) |
Nov 04, 2003 | 4.186 | 4.480 | 4.125 | 4.404 | 834,487 | +0.26(+6.22%) |