Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.772 | 6.224 | 5.733 | 5.842 | 39,540 | -0.01(-0.13%) |
Jan 29, 2004 | 5.764 | 6.029 | 5.725 | 5.850 | 37,229 | +0.03(+0.54%) |
Jan 28, 2004 | 6.107 | 6.130 | 5.803 | 5.819 | 13,736 | -0.10(-1.71%) |
Jan 27, 2004 | 6.341 | 6.341 | 5.920 | 5.920 | 10,141 | -0.32(-5.12%) |
Jan 26, 2004 | 6.076 | 6.239 | 6.037 | 6.239 | 13,479 | +0.05(+0.75%) |
Jan 23, 2004 | 6.150 | 6.271 | 5.865 | 6.193 | 20,412 | +0.09(+1.53%) |
Jan 22, 2004 | 6.115 | 6.341 | 5.943 | 6.099 | 30,939 | -0.12(-2.00%) |
Jan 21, 2004 | 6.193 | 6.380 | 5.764 | 6.224 | 30,040 | +0.04(+0.63%) |
Jan 20, 2004 | 5.764 | 6.356 | 5.764 | 6.185 | 50,324 | -0.01(-0.13%) |
Jan 16, 2004 | 6.037 | 6.239 | 5.951 | 6.193 | 20,540 | +0.16(+2.58%) |
Jan 15, 2004 | 6.177 | 6.247 | 6.006 | 6.037 | 33,169 | -0.20(-3.25%) |
Jan 14, 2004 | 6.317 | 6.325 | 6.224 | 6.239 | 37,997 | +0.02(+0.25%) |
Jan 13, 2004 | 6.060 | 6.232 | 5.897 | 6.224 | 40,167 | +0.19(+3.10%) |
Jan 12, 2004 | 5.881 | 6.052 | 5.842 | 6.037 | 34,081 | +0.12(+1.97%) |
Jan 09, 2004 | 6.107 | 6.232 | 5.873 | 5.920 | 30,627 | -0.26(-4.28%) |
Jan 08, 2004 | 6.232 | 6.309 | 6.060 | 6.185 | 57,975 | +0.01(+0.13%) |
Jan 07, 2004 | 6.037 | 6.465 | 6.037 | 6.177 | 184,601 | +0.55(+9.83%) |
Jan 06, 2004 | 5.815 | 5.819 | 5.562 | 5.624 | 46,472 | -0.11(-1.90%) |
Jan 05, 2004 | 5.663 | 6.130 | 5.647 | 5.733 | 91,790 | -0.05(-0.94%) |
Jan 02, 2004 | 5.538 | 5.858 | 5.538 | 5.788 | 36,331 | +0.24(+4.35%) |
Dec 31, 2003 | 5.756 | 5.788 | 5.531 | 5.546 | 62,777 | -0.31(-5.32%) |
Dec 30, 2003 | 5.780 | 6.076 | 5.647 | 5.858 | 32,446 | -0.08(-1.31%) |
Dec 29, 2003 | 5.756 | 6.076 | 5.756 | 5.936 | 35,019 | +0.32(+5.69%) |
Dec 26, 2003 | 5.507 | 5.640 | 5.507 | 5.616 | 10,225 | +0.05(+0.84%) |
Dec 24, 2003 | 5.550 | 5.601 | 5.484 | 5.569 | 6,123 | +0.12(+2.14%) |
Dec 23, 2003 | 5.460 | 5.616 | 5.312 | 5.453 | 54,099 | +0.00(+0.00%) |
Dec 22, 2003 | 5.608 | 5.640 | 5.398 | 5.453 | 65,653 | -0.06(-1.13%) |
Dec 19, 2003 | 5.702 | 5.764 | 5.492 | 5.515 | 39,353 | -0.04(-0.70%) |
Dec 18, 2003 | 5.569 | 5.647 | 5.515 | 5.554 | 17,852 | -0.02(-0.42%) |
Dec 17, 2003 | 5.624 | 5.686 | 5.523 | 5.577 | 20,412 | -0.08(-1.38%) |
Dec 16, 2003 | 5.632 | 5.694 | 5.453 | 5.655 | 40,534 | -0.09(-1.49%) |
Dec 15, 2003 | 6.076 | 6.193 | 5.671 | 5.741 | 28,159 | -0.16(-2.64%) |
Dec 12, 2003 | 5.624 | 5.989 | 5.624 | 5.897 | 33,777 | +0.05(+0.80%) |
Dec 11, 2003 | 5.601 | 5.998 | 5.679 | 5.850 | 66,628 | +0.25(+4.45%) |
Dec 10, 2003 | 5.679 | 5.733 | 5.398 | 5.601 | 30,643 | -0.09(-1.51%) |
Dec 09, 2003 | 5.834 | 5.842 | 5.414 | 5.686 | 78,950 | +0.12(+2.24%) |
Dec 08, 2003 | 5.842 | 5.842 | 5.562 | 5.562 | 54,256 | -0.12(-2.19%) |
Dec 05, 2003 | 5.647 | 5.928 | 5.647 | 5.686 | 21,649 | +0.04(+0.69%) |
Dec 04, 2003 | 5.647 | 5.873 | 5.569 | 5.647 | 40,046 | +0.02(+0.42%) |
Dec 03, 2003 | 5.990 | 6.154 | 5.624 | 5.624 | 48,072 | -0.06(-1.10%) |
Dec 02, 2003 | 5.717 | 5.886 | 5.569 | 5.686 | 83,422 | +0.04(+0.69%) |
Dec 01, 2003 | 5.663 | 5.717 | 5.562 | 5.647 | 61,482 | +0.14(+2.55%) |
Nov 28, 2003 | 5.562 | 5.686 | 5.507 | 5.507 | 9,663 | +0.05(+1.00%) |
Nov 26, 2003 | 5.492 | 5.569 | 5.383 | 5.453 | 30,275 | -0.04(-0.71%) |
Nov 25, 2003 | 5.460 | 5.601 | 5.453 | 5.492 | 91,795 | +0.04(+0.73%) |
Nov 24, 2003 | 5.266 | 5.484 | 5.141 | 5.452 | 237,398 | +0.23(+4.46%) |
Nov 21, 2003 | 5.157 | 5.242 | 5.040 | 5.219 | 35,196 | +0.20(+4.04%) |
Nov 20, 2003 | 5.118 | 5.211 | 5.009 | 5.016 | 27,368 | -0.15(-2.87%) |
Nov 19, 2003 | 4.887 | 5.219 | 4.876 | 5.164 | 39,988 | +0.16(+3.11%) |
Nov 18, 2003 | 5.024 | 5.258 | 4.970 | 5.009 | 79,219 | -0.02(-0.46%) |
Nov 17, 2003 | 4.791 | 5.180 | 4.596 | 5.032 | 88,194 | +0.36(+7.67%) |
Nov 14, 2003 | 5.172 | 5.172 | 4.674 | 4.674 | 118,481 | -0.38(-7.55%) |
Nov 13, 2003 | 5.562 | 5.725 | 5.041 | 5.055 | 126,821 | -0.43(-7.81%) |
Nov 12, 2003 | 4.985 | 5.507 | 4.985 | 5.484 | 342,525 | +0.55(+11.04%) |
Nov 11, 2003 | 5.009 | 5.048 | 4.837 | 4.939 | 116,078 | -0.09(-1.86%) |
Nov 10, 2003 | 5.137 | 5.219 | 4.993 | 5.032 | 24,158 | -0.13(-2.55%) |
Nov 07, 2003 | 5.211 | 5.375 | 5.055 | 5.164 | 23,429 | -0.05(-0.91%) |
Nov 06, 2003 | 5.141 | 5.211 | 4.993 | 5.211 | 68,941 | +0.18(+3.56%) |
Nov 05, 2003 | 5.227 | 5.297 | 4.993 | 5.032 | 35,526 | -0.26(-5.00%) |
Nov 04, 2003 | 5.196 | 5.297 | 5.192 | 5.297 | 18,381 | +0.00(+0.00%) |