Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.030 | 6.068 | 6.016 | 6.033 | 1,810,604 | -0.09(-1.52%) |
Jan 29, 2004 | 6.243 | 6.258 | 6.064 | 6.126 | 2,472,320 | -0.12(-1.90%) |
Jan 28, 2004 | 6.351 | 6.373 | 6.242 | 6.244 | 4,124,672 | -0.10(-1.54%) |
Jan 27, 2004 | 6.359 | 6.380 | 6.315 | 6.342 | 4,381,446 | +0.08(+1.23%) |
Jan 26, 2004 | 6.298 | 6.310 | 6.233 | 6.265 | 2,871,057 | -0.08(-1.22%) |
Jan 23, 2004 | 6.405 | 6.449 | 6.291 | 6.342 | 3,570,785 | -0.06(-1.01%) |
Jan 22, 2004 | 6.335 | 6.407 | 6.335 | 6.407 | 2,082,117 | +0.11(+1.76%) |
Jan 21, 2004 | 6.225 | 6.316 | 6.189 | 6.296 | 1,817,586 | +0.11(+1.73%) |
Jan 20, 2004 | 6.171 | 6.220 | 6.153 | 6.189 | 2,659,277 | +0.14(+2.26%) |
Jan 16, 2004 | 6.101 | 6.102 | 6.024 | 6.052 | 1,311,796 | -0.14(-2.29%) |
Jan 15, 2004 | 6.182 | 6.212 | 6.146 | 6.194 | 1,632,957 | -0.08(-1.27%) |
Jan 14, 2004 | 6.221 | 6.274 | 6.215 | 6.274 | 961,156 | +0.09(+1.40%) |
Jan 13, 2004 | 6.252 | 6.265 | 6.149 | 6.188 | 1,824,568 | -0.00(-0.04%) |
Jan 12, 2004 | 6.153 | 6.233 | 6.131 | 6.190 | 1,590,291 | +0.03(+0.57%) |
Jan 09, 2004 | 6.190 | 6.204 | 6.149 | 6.155 | 1,799,744 | -0.14(-2.29%) |
Jan 08, 2004 | 6.131 | 6.306 | 6.228 | 6.300 | 1,772,592 | +0.17(+2.75%) |
Jan 07, 2004 | 6.106 | 6.149 | 6.092 | 6.131 | 1,768,714 | +0.07(+1.19%) |
Jan 06, 2004 | 6.007 | 6.097 | 6.001 | 6.059 | 893,666 | +0.06(+1.08%) |
Jan 05, 2004 | 5.952 | 6.001 | 5.946 | 5.994 | 1,308,693 | +0.16(+2.76%) |
Jan 02, 2004 | 5.810 | 5.858 | 5.807 | 5.833 | 960,380 | +0.14(+2.40%) |
Dec 31, 2003 | 5.676 | 5.731 | 5.667 | 5.696 | 927,023 | +0.01(+0.25%) |
Dec 30, 2003 | 5.712 | 5.712 | 5.649 | 5.682 | 1,048,040 | -0.04(-0.68%) |
Dec 29, 2003 | 5.682 | 5.735 | 5.677 | 5.721 | 681,110 | +0.08(+1.37%) |
Dec 26, 2003 | 5.647 | 5.658 | 5.620 | 5.644 | 163,683 | +0.01(+0.16%) |
Dec 24, 2003 | 5.614 | 5.640 | 5.579 | 5.635 | 296,337 | +0.00(+0.02%) |
Dec 23, 2003 | 5.609 | 5.642 | 5.601 | 5.633 | 1,276,111 | +0.06(+0.99%) |
Dec 22, 2003 | 5.562 | 5.582 | 5.533 | 5.578 | 889,787 | +0.02(+0.39%) |
Dec 19, 2003 | 5.583 | 5.592 | 5.537 | 5.556 | 752,479 | -0.05(-0.97%) |
Dec 18, 2003 | 5.506 | 5.610 | 5.555 | 5.610 | 1,577,879 | +0.10(+1.90%) |
Dec 17, 2003 | 5.506 | 5.517 | 5.466 | 5.506 | 1,456,086 | -0.02(-0.44%) |
Dec 16, 2003 | 5.472 | 5.538 | 5.472 | 5.530 | 1,227,239 | +0.08(+1.39%) |
Dec 15, 2003 | 5.507 | 5.509 | 5.442 | 5.454 | 1,749,320 | +0.04(+0.74%) |
Dec 12, 2003 | 5.363 | 5.423 | 5.382 | 5.414 | 6,707,149 | +0.05(+0.96%) |
Dec 11, 2003 | 5.277 | 5.363 | 5.277 | 5.363 | 3,395,465 | +0.09(+1.71%) |
Dec 10, 2003 | 5.279 | 5.284 | 5.271 | 5.272 | 961,156 | -0.01(-0.12%) |
Dec 09, 2003 | 5.289 | 5.314 | 5.274 | 5.279 | 6,557,429 | +0.11(+2.20%) |
Dec 08, 2003 | 5.116 | 5.178 | 5.127 | 5.165 | 1,323,432 | +0.05(+0.96%) |
Dec 05, 2003 | 5.119 | 5.143 | 5.102 | 5.116 | 516,650 | -0.01(-0.15%) |
Dec 04, 2003 | 5.125 | 5.156 | 5.107 | 5.124 | 1,359,892 | +0.00(+0.03%) |
Dec 03, 2003 | 5.121 | 5.154 | 5.105 | 5.123 | 1,097,688 | +0.05(+0.94%) |
Dec 02, 2003 | 5.034 | 5.105 | 5.030 | 5.075 | 1,930,070 | -0.01(-0.23%) |
Dec 01, 2003 | 5.066 | 5.100 | 5.052 | 5.087 | 1,318,002 | +0.08(+1.65%) |
Nov 28, 2003 | 4.984 | 5.027 | 4.977 | 5.004 | 2,062,723 | +0.02(+0.39%) |
Nov 26, 2003 | 4.946 | 4.996 | 4.946 | 4.985 | 901,423 | +0.07(+1.50%) |
Nov 25, 2003 | 4.910 | 4.931 | 4.892 | 4.911 | 885,908 | -0.01(-0.13%) |
Nov 24, 2003 | 4.874 | 4.919 | 4.874 | 4.918 | 801,351 | +0.05(+1.01%) |
Nov 21, 2003 | 4.848 | 4.869 | 4.830 | 4.869 | 906,853 | +0.06(+1.23%) |
Nov 20, 2003 | 4.834 | 4.847 | 4.808 | 4.810 | 608,965 | -0.07(-1.50%) |
Nov 19, 2003 | 4.852 | 4.897 | 4.849 | 4.883 | 882,805 | +0.03(+0.72%) |
Nov 18, 2003 | 4.848 | 4.869 | 4.832 | 4.848 | 1,003,047 | +0.00(+0.03%) |
Nov 17, 2003 | 4.862 | 4.883 | 4.782 | 4.847 | 1,064,331 | -0.08(-1.57%) |
Nov 14, 2003 | 4.929 | 4.976 | 4.918 | 4.924 | 868,066 | -0.01(-0.26%) |
Nov 13, 2003 | 4.909 | 4.942 | 4.898 | 4.937 | 1,134,924 | +0.07(+1.38%) |
Nov 12, 2003 | 4.821 | 4.883 | 4.821 | 4.870 | 1,293,953 | +0.08(+1.70%) |
Nov 11, 2003 | 4.752 | 4.804 | 4.752 | 4.789 | 1,093,034 | +0.02(+0.38%) |
Nov 10, 2003 | 4.781 | 4.797 | 4.768 | 4.771 | 1,497,976 | -0.04(-0.91%) |
Nov 07, 2003 | 4.790 | 4.828 | 4.782 | 4.815 | 928,574 | +0.03(+0.67%) |
Nov 06, 2003 | 4.773 | 4.789 | 4.753 | 4.782 | 3,010,692 | -0.00(-0.05%) |
Nov 05, 2003 | 4.817 | 4.789 | 4.795 | 4.785 | 926,247 | -0.00(-0.03%) |
Nov 04, 2003 | 4.817 | 4.829 | 4.795 | 4.786 | 615,946 | -0.02(-0.46%) |