Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.700 | 5.820 | 5.619 | 5.640 | 31,908,262 | -0.08(-1.45%) |
Jan 29, 2004 | 5.653 | 5.733 | 5.558 | 5.723 | 31,496,330 | +0.11(+1.91%) |
Jan 28, 2004 | 5.868 | 5.868 | 5.594 | 5.615 | 37,403,252 | -0.21(-3.58%) |
Jan 27, 2004 | 5.930 | 5.976 | 5.796 | 5.824 | 25,862,686 | -0.14(-2.33%) |
Jan 26, 2004 | 5.829 | 5.974 | 5.815 | 5.963 | 28,272,614 | +0.10(+1.66%) |
Jan 23, 2004 | 5.939 | 6.016 | 5.814 | 5.865 | 36,084,020 | -0.07(-1.23%) |
Jan 22, 2004 | 5.944 | 6.012 | 5.885 | 5.938 | 34,777,280 | -0.04(-0.64%) |
Jan 21, 2004 | 5.893 | 6.029 | 5.834 | 5.976 | 26,291,548 | +0.08(+1.40%) |
Jan 20, 2004 | 5.949 | 5.958 | 5.831 | 5.893 | 23,867,512 | -0.04(-0.70%) |
Jan 16, 2004 | 5.931 | 6.037 | 5.888 | 5.935 | 25,715,970 | +0.02(+0.39%) |
Jan 15, 2004 | 5.944 | 6.017 | 5.872 | 5.911 | 30,075,154 | -0.02(-0.28%) |
Jan 14, 2004 | 5.905 | 5.946 | 5.844 | 5.928 | 23,000,588 | +0.05(+0.90%) |
Jan 13, 2004 | 5.862 | 5.930 | 5.810 | 5.875 | 32,099,706 | +0.03(+0.45%) |
Jan 12, 2004 | 5.839 | 5.870 | 5.731 | 5.849 | 23,348,900 | +0.03(+0.57%) |
Jan 09, 2004 | 5.732 | 5.891 | 5.713 | 5.815 | 33,284,848 | +0.03(+0.49%) |
Jan 08, 2004 | 5.645 | 5.787 | 5.607 | 5.787 | 31,070,468 | +0.13(+2.34%) |
Jan 07, 2004 | 5.491 | 5.672 | 5.461 | 5.655 | 33,206,714 | +0.15(+2.67%) |
Jan 06, 2004 | 5.415 | 5.539 | 5.409 | 5.508 | 26,942,498 | +0.01(+0.12%) |
Jan 05, 2004 | 5.475 | 5.524 | 5.409 | 5.501 | 30,723,654 | +0.05(+0.91%) |
Jan 02, 2004 | 5.443 | 5.528 | 5.399 | 5.452 | 23,129,904 | +0.03(+0.52%) |
Dec 31, 2003 | 5.357 | 5.438 | 5.352 | 5.423 | 18,613,960 | +0.09(+1.67%) |
Dec 30, 2003 | 5.347 | 5.359 | 5.291 | 5.334 | 16,742,971 | -0.03(-0.62%) |
Dec 29, 2003 | 5.293 | 5.368 | 5.263 | 5.367 | 21,580,076 | +0.07(+1.31%) |
Dec 26, 2003 | 5.298 | 5.334 | 5.280 | 5.298 | 4,678,020 | +0.03(+0.57%) |
Dec 24, 2003 | 5.246 | 5.299 | 5.227 | 5.268 | 8,245,487 | -0.02(-0.31%) |
Dec 23, 2003 | 5.336 | 5.339 | 5.256 | 5.285 | 25,325,734 | -0.05(-0.87%) |
Dec 22, 2003 | 5.280 | 5.336 | 5.250 | 5.331 | 24,735,918 | +0.05(+0.97%) |
Dec 19, 2003 | 5.318 | 5.323 | 5.200 | 5.280 | 44,514,864 | +0.00(+0.00%) |
Dec 18, 2003 | 5.169 | 5.293 | 5.117 | 5.280 | 50,676,512 | +0.06(+1.17%) |
Dec 17, 2003 | 5.248 | 5.293 | 5.169 | 5.218 | 25,827,184 | -0.07(-1.31%) |
Dec 16, 2003 | 5.210 | 5.288 | 5.202 | 5.288 | 38,666,552 | +0.04(+0.79%) |
Dec 15, 2003 | 5.256 | 5.334 | 5.213 | 5.246 | 32,909,030 | -0.00(-0.09%) |
Dec 12, 2003 | 5.235 | 5.255 | 5.170 | 5.251 | 19,580,192 | +0.03(+0.54%) |
Dec 11, 2003 | 5.177 | 5.230 | 5.139 | 5.223 | 27,730,490 | +0.05(+0.96%) |
Dec 10, 2003 | 5.198 | 5.253 | 5.129 | 5.174 | 21,006,466 | -0.03(-0.57%) |
Dec 09, 2003 | 5.263 | 5.275 | 5.155 | 5.203 | 26,531,674 | -0.04(-0.73%) |
Dec 08, 2003 | 5.190 | 5.251 | 5.180 | 5.242 | 20,393,420 | +0.02(+0.38%) |
Dec 05, 2003 | 5.276 | 5.283 | 5.175 | 5.222 | 18,233,244 | -0.05(-1.03%) |
Dec 04, 2003 | 5.210 | 5.299 | 5.202 | 5.276 | 25,995,326 | +0.05(+0.89%) |
Dec 03, 2003 | 5.293 | 5.315 | 5.228 | 5.230 | 32,504,828 | +0.01(+0.19%) |
Dec 02, 2003 | 5.170 | 5.223 | 5.146 | 5.220 | 35,326,748 | -0.01(-0.22%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.149 | 5.232 | 28,497,678 | +0.00(+0.09%) |
Nov 28, 2003 | 5.243 | 5.255 | 5.185 | 5.227 | 8,460,543 | -0.02(-0.44%) |
Nov 26, 2003 | 5.261 | 5.293 | 5.169 | 5.250 | 23,983,378 | -0.01(-0.19%) |
Nov 25, 2003 | 5.311 | 5.334 | 5.243 | 5.260 | 25,684,478 | -0.06(-1.21%) |
Nov 24, 2003 | 5.281 | 5.346 | 5.235 | 5.324 | 29,965,786 | +0.10(+1.93%) |
Nov 21, 2003 | 5.154 | 5.243 | 5.087 | 5.223 | 26,722,182 | +0.12(+2.37%) |
Nov 20, 2003 | 5.129 | 5.200 | 5.078 | 5.103 | 21,891,884 | -0.07(-1.41%) |
Nov 19, 2003 | 5.045 | 5.185 | 5.031 | 5.175 | 23,630,918 | +0.09(+1.72%) |
Nov 18, 2003 | 5.253 | 5.275 | 5.074 | 5.088 | 35,812,188 | -0.16(-2.97%) |
Nov 17, 2003 | 5.187 | 5.265 | 5.184 | 5.243 | 20,024,914 | -0.00(-0.06%) |
Nov 14, 2003 | 5.251 | 5.349 | 5.227 | 5.246 | 25,405,340 | -0.02(-0.31%) |
Nov 13, 2003 | 5.251 | 5.296 | 5.202 | 5.263 | 23,876,066 | -0.01(-0.22%) |
Nov 12, 2003 | 5.251 | 5.294 | 5.179 | 5.275 | 26,741,200 | +0.01(+0.19%) |
Nov 11, 2003 | 5.379 | 5.393 | 5.255 | 5.265 | 21,920,304 | -0.14(-2.66%) |
Nov 10, 2003 | 5.508 | 5.511 | 5.400 | 5.409 | 19,193,096 | -0.10(-1.86%) |
Nov 07, 2003 | 5.488 | 5.549 | 5.470 | 5.511 | 48,510,432 | +0.08(+1.43%) |
Nov 06, 2003 | 5.448 | 5.478 | 5.337 | 5.433 | 23,225,216 | +0.02(+0.40%) |
Nov 05, 2003 | 5.400 | 5.466 | 5.369 | 5.412 | 27,940,678 | -0.00(-0.09%) |
Nov 04, 2003 | 5.481 | 5.492 | 5.390 | 5.417 | 25,153,900 | -0.11(-2.01%) |