Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.414 | 6.492 | 6.352 | 6.399 | 1,911,827 | -0.01(-0.23%) |
Jan 29, 2004 | 6.292 | 6.430 | 6.292 | 6.414 | 3,167,749 | +0.12(+1.94%) |
Jan 28, 2004 | 6.432 | 6.503 | 6.261 | 6.292 | 3,252,194 | -0.14(-2.18%) |
Jan 27, 2004 | 6.448 | 6.474 | 6.287 | 6.432 | 7,440,956 | -0.14(-2.13%) |
Jan 26, 2004 | 6.505 | 6.635 | 6.490 | 6.572 | 7,045,448 | +0.12(+1.82%) |
Jan 23, 2004 | 6.277 | 6.464 | 6.261 | 6.455 | 6,446,044 | +0.21(+3.36%) |
Jan 22, 2004 | 6.228 | 6.275 | 6.187 | 6.244 | 4,583,656 | +0.08(+1.32%) |
Jan 21, 2004 | 6.153 | 6.196 | 6.100 | 6.163 | 3,410,336 | +0.02(+0.32%) |
Jan 20, 2004 | 6.261 | 6.261 | 6.117 | 6.144 | 2,648,491 | -0.10(-1.62%) |
Jan 16, 2004 | 6.220 | 6.298 | 6.210 | 6.244 | 4,005,440 | +0.11(+1.75%) |
Jan 15, 2004 | 6.098 | 6.148 | 6.041 | 6.137 | 4,527,155 | +0.09(+1.45%) |
Jan 14, 2004 | 6.025 | 6.065 | 6.023 | 6.049 | 7,372,786 | +0.11(+1.89%) |
Jan 13, 2004 | 5.927 | 5.971 | 5.890 | 5.937 | 3,073,478 | +0.02(+0.36%) |
Jan 12, 2004 | 5.821 | 5.927 | 5.821 | 5.916 | 2,869,583 | +0.07(+1.17%) |
Jan 09, 2004 | 5.857 | 5.860 | 5.815 | 5.847 | 2,270,793 | -0.02(-0.42%) |
Jan 08, 2004 | 5.862 | 5.899 | 5.811 | 5.872 | 6,009,082 | +0.18(+3.12%) |
Jan 07, 2004 | 5.681 | 5.701 | 5.609 | 5.694 | 3,794,482 | +0.02(+0.32%) |
Jan 06, 2004 | 5.513 | 5.691 | 5.500 | 5.676 | 4,867,697 | +0.16(+2.95%) |
Jan 05, 2004 | 5.474 | 5.513 | 5.390 | 5.513 | 4,174,944 | +0.10(+1.83%) |
Jan 02, 2004 | 5.642 | 5.642 | 5.390 | 5.414 | 2,061,370 | -0.17(-3.06%) |
Dec 31, 2003 | 5.554 | 5.593 | 5.539 | 5.585 | 1,939,770 | +0.03(+0.56%) |
Dec 30, 2003 | 5.552 | 5.561 | 5.513 | 5.554 | 1,174,855 | -0.01(-0.15%) |
Dec 29, 2003 | 5.510 | 5.569 | 5.510 | 5.562 | 2,378,882 | +0.05(+0.95%) |
Dec 26, 2003 | 5.430 | 5.528 | 5.430 | 5.510 | 1,909,063 | +0.09(+1.74%) |
Dec 24, 2003 | 5.422 | 5.422 | 5.380 | 5.416 | 1,024,390 | -0.01(-0.12%) |
Dec 23, 2003 | 5.395 | 5.425 | 5.386 | 5.422 | 3,363,968 | +0.07(+1.25%) |
Dec 22, 2003 | 5.329 | 5.370 | 5.320 | 5.355 | 2,118,486 | +0.03(+0.49%) |
Dec 19, 2003 | 5.365 | 5.370 | 5.277 | 5.329 | 2,608,879 | -0.01(-0.12%) |
Dec 18, 2003 | 5.266 | 5.360 | 5.263 | 5.336 | 3,038,165 | +0.09(+1.80%) |
Dec 17, 2003 | 5.160 | 5.251 | 5.144 | 5.241 | 5,363,924 | +0.04(+0.78%) |
Dec 16, 2003 | 5.284 | 5.284 | 5.145 | 5.201 | 6,793,035 | -0.12(-2.32%) |
Dec 15, 2003 | 5.544 | 5.559 | 5.311 | 5.324 | 3,287,507 | -0.18(-3.28%) |
Dec 12, 2003 | 5.536 | 5.544 | 5.455 | 5.505 | 1,523,381 | -0.04(-0.79%) |
Dec 11, 2003 | 5.484 | 5.574 | 5.482 | 5.549 | 2,741,534 | +0.07(+1.19%) |
Dec 10, 2003 | 5.528 | 5.554 | 5.517 | 5.484 | 3,122,917 | -0.04(-0.80%) |
Dec 09, 2003 | 5.536 | 5.590 | 5.518 | 5.528 | 2,607,958 | -0.00(-0.03%) |
Dec 08, 2003 | 5.463 | 5.541 | 5.463 | 5.530 | 4,084,972 | +0.04(+0.77%) |
Dec 05, 2003 | 5.552 | 5.575 | 5.504 | 5.487 | 2,566,503 | -0.08(-1.49%) |
Dec 04, 2003 | 5.626 | 5.636 | 5.460 | 5.570 | 6,178,892 | -0.05(-0.84%) |
Dec 03, 2003 | 5.585 | 5.649 | 5.585 | 5.618 | 5,508,862 | +0.04(+0.70%) |
Dec 02, 2003 | 5.592 | 5.618 | 5.577 | 5.579 | 3,842,692 | -0.04(-0.70%) |
Dec 01, 2003 | 5.634 | 5.665 | 5.588 | 5.618 | 3,995,307 | +0.00(+0.00%) |
Nov 28, 2003 | 5.605 | 5.632 | 5.541 | 5.618 | 2,108,967 | +0.01(+0.23%) |
Nov 26, 2003 | 5.684 | 5.684 | 5.518 | 5.605 | 5,228,813 | -0.14(-2.35%) |
Nov 25, 2003 | 5.587 | 5.769 | 5.585 | 5.740 | 4,387,437 | +0.06(+1.00%) |
Nov 24, 2003 | 5.686 | 5.714 | 5.605 | 5.683 | 5,733,331 | -0.00(-0.06%) |
Nov 21, 2003 | 5.181 | 5.730 | 5.507 | 5.686 | 12,706,925 | +0.50(+9.74%) |
Nov 20, 2003 | 4.970 | 5.227 | 4.952 | 5.181 | 7,433,279 | +0.21(+4.26%) |
Nov 19, 2003 | 4.903 | 4.970 | 4.852 | 4.970 | 3,636,033 | +0.11(+2.21%) |
Nov 18, 2003 | 4.885 | 4.933 | 4.846 | 4.862 | 3,777,900 | -0.01(-0.27%) |
Nov 17, 2003 | 4.939 | 5.075 | 4.870 | 4.875 | 3,863,880 | -0.20(-3.95%) |
Nov 14, 2003 | 5.121 | 5.211 | 5.035 | 5.075 | 1,761,669 | -0.07(-1.36%) |
Nov 13, 2003 | 5.176 | 5.176 | 5.048 | 5.145 | 1,627,478 | -0.03(-0.60%) |
Nov 12, 2003 | 5.088 | 5.175 | 5.088 | 5.176 | 2,796,807 | +0.10(+1.99%) |
Nov 11, 2003 | 4.968 | 5.093 | 4.968 | 5.075 | 2,220,126 | +0.10(+2.03%) |
Nov 10, 2003 | 4.973 | 5.000 | 4.919 | 4.974 | 2,234,559 | +0.00(+0.03%) |
Nov 07, 2003 | 5.012 | 5.046 | 4.973 | 4.973 | 1,351,114 | -0.01(-0.23%) |
Nov 06, 2003 | 4.885 | 4.994 | 4.885 | 4.984 | 3,018,512 | +0.08(+1.69%) |
Nov 05, 2003 | 5.031 | 4.981 | 4.865 | 4.901 | 3,482,497 | -0.08(-1.63%) |
Nov 04, 2003 | 5.031 | 5.031 | 4.965 | 4.983 | 2,120,021 | -0.04(-0.81%) |