Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.595 | 5.613 | 5.559 | 5.583 | 774,213 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.602 | 5.610 | 883,327 | -0.02(-0.43%) |
Jan 28, 2004 | 5.685 | 5.726 | 5.628 | 5.634 | 515,170 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.703 | 5.703 | 391,895 | -0.13(-2.16%) |
Jan 26, 2004 | 5.780 | 5.831 | 5.705 | 5.829 | 324,428 | +0.04(+0.75%) |
Jan 23, 2004 | 5.775 | 5.793 | 5.751 | 5.786 | 430,210 | +0.02(+0.40%) |
Jan 22, 2004 | 5.745 | 5.793 | 5.703 | 5.763 | 698,832 | +0.06(+1.01%) |
Jan 21, 2004 | 5.775 | 5.777 | 5.686 | 5.705 | 730,900 | -0.12(-2.02%) |
Jan 20, 2004 | 5.865 | 5.877 | 5.780 | 5.823 | 817,942 | -0.04(-0.61%) |
Jan 16, 2004 | 5.931 | 5.949 | 5.859 | 5.859 | 563,064 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.026 | 5.928 | 5.932 | 520,584 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.895 | 6.040 | 735,065 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.799 | 5.870 | 476,438 | +0.02(+0.39%) |
Jan 12, 2004 | 5.877 | 5.896 | 5.811 | 5.847 | 585,136 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.950 | 5.849 | 5.889 | 589,301 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.840 | 5.861 | 286,113 | -0.03(-0.49%) |
Jan 07, 2004 | 5.937 | 5.937 | 5.885 | 5.890 | 366,491 | -0.06(-1.09%) |
Jan 06, 2004 | 5.895 | 6.014 | 5.889 | 5.955 | 1,014,931 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.709 | 5.844 | 839,182 | +0.14(+2.42%) |
Jan 02, 2004 | 5.643 | 5.717 | 5.640 | 5.706 | 1,029,507 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.733 | 5.644 | 5.657 | 357,329 | -0.06(-0.97%) |
Dec 30, 2003 | 5.733 | 5.776 | 5.692 | 5.712 | 704,246 | -0.03(-0.50%) |
Dec 29, 2003 | 5.601 | 5.751 | 5.601 | 5.741 | 694,667 | +0.12(+2.18%) |
Dec 26, 2003 | 5.643 | 5.643 | 5.580 | 5.619 | 168,669 | -0.04(-0.66%) |
Dec 24, 2003 | 5.661 | 5.682 | 5.621 | 5.656 | 172,834 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.666 | 5.488 | 5.661 | 1,040,335 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.433 | 5.475 | 893,322 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.643 | 5.535 | 5.549 | 856,257 | -0.06(-1.11%) |
Dec 18, 2003 | 5.589 | 5.623 | 5.566 | 5.611 | 548,904 | +0.01(+0.11%) |
Dec 17, 2003 | 5.607 | 5.637 | 5.595 | 5.605 | 793,787 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,079 | -0.09(-1.65%) |
Dec 15, 2003 | 5.750 | 5.775 | 5.679 | 5.680 | 625,950 | -0.02(-0.34%) |
Dec 12, 2003 | 5.678 | 5.722 | 5.674 | 5.699 | 1,124,878 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.524 | 5.684 | 781,709 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.661 | 5.530 | 5.538 | 653,437 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,028 | +0.03(+0.63%) |
Dec 08, 2003 | 5.499 | 5.541 | 5.499 | 5.544 | 354,413 | +0.05(+0.85%) |
Dec 05, 2003 | 5.517 | 5.574 | 5.501 | 5.497 | 294,442 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.475 | 5.532 | 656,352 | +0.05(+0.83%) |
Dec 03, 2003 | 5.536 | 5.583 | 5.487 | 5.487 | 496,012 | -0.03(-0.57%) |
Dec 02, 2003 | 5.523 | 5.589 | 5.517 | 5.518 | 696,750 | -0.00(-0.09%) |
Dec 01, 2003 | 5.463 | 5.531 | 5.463 | 5.523 | 371,489 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.463 | 5.407 | 5.451 | 339,004 | +0.04(+0.71%) |
Nov 26, 2003 | 5.409 | 5.422 | 5.365 | 5.412 | 498,095 | +0.04(+0.80%) |
Nov 25, 2003 | 5.319 | 5.364 | 5.319 | 5.369 | 557,650 | +0.06(+1.18%) |
Nov 24, 2003 | 5.247 | 5.323 | 5.238 | 5.307 | 674,677 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.265 | 5.214 | 5.229 | 437,290 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.295 | 5.147 | 5.240 | 1,256,482 | +0.09(+1.68%) |
Nov 19, 2003 | 5.261 | 5.261 | 5.090 | 5.154 | 1,357,267 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.379 | 5.273 | 5.279 | 458,947 | -0.06(-1.08%) |
Nov 17, 2003 | 5.379 | 5.427 | 5.337 | 5.337 | 633,447 | -0.09(-1.66%) |
Nov 14, 2003 | 5.403 | 5.481 | 5.403 | 5.427 | 1,042,418 | +0.05(+1.01%) |
Nov 13, 2003 | 5.403 | 5.433 | 5.302 | 5.373 | 2,017,785 | +0.16(+3.04%) |
Nov 12, 2003 | 5.015 | 5.213 | 5.015 | 5.214 | 533,078 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.979 | 5.000 | 298,607 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,934 | -0.11(-2.23%) |
Nov 07, 2003 | 5.086 | 5.158 | 5.086 | 5.114 | 353,997 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.087 | 5.044 | 5.080 | 708,827 | -0.01(-0.24%) |
Nov 05, 2003 | 5.014 | 5.108 | 4.976 | 5.092 | 491,848 | +0.05(+0.98%) |
Nov 04, 2003 | 5.014 | 5.058 | 5.014 | 5.042 | 482,269 | +0.01(+0.29%) |