Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.079 | 6.079 | 5.834 | 5.899 | 834,142 | -0.21(-3.48%) |
Jan 29, 2004 | 6.131 | 6.146 | 6.058 | 6.112 | 318,943 | -0.04(-0.72%) |
Jan 28, 2004 | 6.142 | 6.184 | 6.110 | 6.157 | 364,269 | +0.01(+0.24%) |
Jan 27, 2004 | 6.142 | 6.186 | 6.112 | 6.142 | 344,810 | -0.00(-0.07%) |
Jan 26, 2004 | 6.068 | 6.150 | 6.053 | 6.146 | 230,901 | +0.06(+0.97%) |
Jan 23, 2004 | 6.036 | 6.114 | 6.028 | 6.087 | 557,676 | +0.07(+1.19%) |
Jan 22, 2004 | 5.994 | 6.058 | 5.984 | 6.015 | 381,593 | +0.02(+0.35%) |
Jan 21, 2004 | 6.005 | 6.009 | 5.912 | 5.994 | 621,513 | +0.08(+1.43%) |
Jan 20, 2004 | 5.992 | 6.003 | 5.862 | 5.910 | 359,998 | -0.08(-1.34%) |
Jan 16, 2004 | 5.973 | 6.003 | 5.963 | 5.990 | 218,799 | +0.07(+1.14%) |
Jan 15, 2004 | 6.005 | 6.005 | 5.826 | 5.923 | 808,987 | -0.10(-1.71%) |
Jan 14, 2004 | 6.041 | 6.110 | 5.923 | 6.026 | 566,931 | -0.07(-1.11%) |
Jan 13, 2004 | 6.184 | 6.192 | 5.973 | 6.093 | 303,993 | -0.14(-2.20%) |
Jan 12, 2004 | 6.036 | 6.230 | 6.015 | 6.230 | 154,013 | +0.21(+3.57%) |
Jan 09, 2004 | 6.184 | 6.216 | 6.015 | 6.015 | 198,627 | -0.20(-3.22%) |
Jan 08, 2004 | 6.237 | 6.268 | 6.216 | 6.216 | 162,556 | -0.01(-0.17%) |
Jan 07, 2004 | 6.253 | 6.256 | 6.182 | 6.226 | 191,033 | -0.00(-0.07%) |
Jan 06, 2004 | 6.342 | 6.393 | 6.163 | 6.230 | 317,994 | -0.13(-2.05%) |
Jan 05, 2004 | 6.352 | 6.397 | 6.310 | 6.361 | 199,814 | +0.04(+0.70%) |
Jan 02, 2004 | 6.268 | 6.369 | 6.237 | 6.317 | 204,560 | +0.05(+0.81%) |
Dec 31, 2003 | 6.308 | 6.361 | 6.203 | 6.266 | 181,304 | -0.04(-0.67%) |
Dec 30, 2003 | 6.315 | 6.319 | 6.291 | 6.308 | 88,279 | -0.01(-0.10%) |
Dec 29, 2003 | 6.226 | 6.321 | 6.216 | 6.315 | 105,839 | +0.09(+1.42%) |
Dec 26, 2003 | 6.173 | 6.232 | 6.173 | 6.226 | 45,326 | +0.03(+0.51%) |
Dec 24, 2003 | 6.268 | 6.268 | 6.194 | 6.194 | 48,411 | -0.08(-1.34%) |
Dec 23, 2003 | 6.209 | 6.300 | 6.192 | 6.279 | 179,880 | +0.06(+1.02%) |
Dec 22, 2003 | 6.079 | 6.216 | 6.058 | 6.216 | 119,366 | +0.17(+2.75%) |
Dec 19, 2003 | 6.072 | 6.074 | 5.944 | 6.049 | 145,233 | +0.02(+0.38%) |
Dec 18, 2003 | 6.058 | 6.131 | 5.998 | 6.026 | 150,454 | -0.03(-0.52%) |
Dec 17, 2003 | 6.062 | 6.083 | 5.967 | 6.058 | 142,385 | +0.01(+0.17%) |
Dec 16, 2003 | 6.058 | 6.058 | 5.923 | 6.047 | 209,544 | -0.06(-1.03%) |
Dec 15, 2003 | 6.089 | 6.173 | 6.015 | 6.110 | 292,839 | +0.02(+0.35%) |
Dec 12, 2003 | 5.857 | 6.089 | 5.857 | 6.089 | 188,423 | +0.19(+3.21%) |
Dec 11, 2003 | 5.788 | 5.899 | 5.765 | 5.899 | 118,417 | +0.11(+1.93%) |
Dec 10, 2003 | 5.794 | 5.805 | 5.729 | 5.788 | 98,246 | -0.03(-0.47%) |
Dec 09, 2003 | 5.826 | 5.887 | 5.815 | 5.815 | 129,570 | -0.01(-0.14%) |
Dec 08, 2003 | 5.813 | 5.826 | 5.737 | 5.824 | 154,488 | +0.03(+0.58%) |
Dec 05, 2003 | 5.794 | 5.794 | 5.737 | 5.790 | 77,600 | -0.03(-0.43%) |
Dec 04, 2003 | 5.752 | 5.826 | 5.697 | 5.815 | 156,149 | +0.06(+1.10%) |
Dec 03, 2003 | 5.794 | 5.899 | 5.794 | 5.752 | 140,961 | -0.03(-0.55%) |
Dec 02, 2003 | 5.775 | 5.790 | 5.752 | 5.784 | 159,946 | +0.03(+0.59%) |
Dec 01, 2003 | 5.647 | 5.754 | 5.638 | 5.750 | 123,400 | +0.13(+2.32%) |
Nov 28, 2003 | 5.659 | 5.668 | 5.619 | 5.619 | 36,782 | -0.04(-0.67%) |
Nov 26, 2003 | 5.668 | 5.693 | 5.583 | 5.657 | 148,318 | +0.01(+0.15%) |
Nov 25, 2003 | 5.499 | 5.657 | 5.499 | 5.649 | 166,591 | +0.17(+3.12%) |
Nov 24, 2003 | 5.362 | 5.478 | 5.362 | 5.478 | 272,193 | +0.11(+2.04%) |
Nov 21, 2003 | 5.465 | 5.493 | 5.341 | 5.369 | 312,773 | +0.02(+0.31%) |
Nov 20, 2003 | 5.415 | 5.434 | 5.318 | 5.352 | 170,150 | -0.09(-1.74%) |
Nov 19, 2003 | 5.531 | 5.552 | 5.434 | 5.446 | 260,328 | -0.09(-1.71%) |
Nov 18, 2003 | 5.533 | 5.613 | 5.529 | 5.541 | 169,438 | -0.01(-0.27%) |
Nov 17, 2003 | 5.398 | 5.552 | 5.358 | 5.556 | 195,780 | +0.02(+0.34%) |
Nov 14, 2003 | 5.604 | 5.645 | 5.533 | 5.537 | 196,254 | -0.01(-0.27%) |
Nov 13, 2003 | 5.573 | 5.592 | 5.478 | 5.552 | 132,655 | -0.04(-0.79%) |
Nov 12, 2003 | 5.457 | 5.596 | 5.457 | 5.596 | 284,533 | +0.12(+2.11%) |
Nov 11, 2003 | 5.512 | 5.512 | 5.446 | 5.480 | 143,334 | +0.02(+0.42%) |
Nov 10, 2003 | 5.529 | 5.529 | 5.415 | 5.457 | 256,531 | -0.07(-1.30%) |
Nov 07, 2003 | 5.495 | 5.623 | 5.474 | 5.529 | 327,724 | +0.10(+1.90%) |
Nov 06, 2003 | 5.310 | 5.425 | 5.291 | 5.425 | 145,707 | +0.12(+2.18%) |
Nov 05, 2003 | 5.352 | 5.449 | 5.255 | 5.310 | 158,522 | -0.06(-1.18%) |
Nov 04, 2003 | 5.352 | 5.449 | 5.352 | 5.373 | 267,210 | +0.08(+1.51%) |