Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.467 | 6.546 | 6.405 | 6.452 | 1,896,040 | -0.01(-0.23%) |
Jan 29, 2004 | 6.344 | 6.484 | 6.344 | 6.467 | 3,141,592 | +0.12(+1.94%) |
Jan 28, 2004 | 6.485 | 6.558 | 6.313 | 6.344 | 3,225,339 | -0.14(-2.18%) |
Jan 27, 2004 | 6.502 | 6.528 | 6.339 | 6.485 | 7,379,514 | -0.14(-2.13%) |
Jan 26, 2004 | 6.559 | 6.691 | 6.544 | 6.626 | 6,987,271 | +0.12(+1.82%) |
Jan 23, 2004 | 6.329 | 6.518 | 6.313 | 6.508 | 6,392,817 | +0.21(+3.36%) |
Jan 22, 2004 | 6.280 | 6.328 | 6.239 | 6.296 | 4,545,807 | +0.08(+1.32%) |
Jan 21, 2004 | 6.205 | 6.247 | 6.150 | 6.214 | 3,382,175 | +0.02(+0.32%) |
Jan 20, 2004 | 6.313 | 6.313 | 6.168 | 6.195 | 2,626,622 | -0.10(-1.62%) |
Jan 16, 2004 | 6.272 | 6.351 | 6.262 | 6.296 | 3,972,366 | +0.11(+1.75%) |
Jan 15, 2004 | 6.149 | 6.200 | 6.091 | 6.188 | 4,489,772 | +0.09(+1.45%) |
Jan 14, 2004 | 6.075 | 6.116 | 6.073 | 6.099 | 7,311,907 | +0.11(+1.89%) |
Jan 13, 2004 | 5.976 | 6.021 | 5.939 | 5.986 | 3,048,099 | +0.02(+0.36%) |
Jan 12, 2004 | 5.870 | 5.976 | 5.870 | 5.965 | 2,845,888 | +0.07(+1.17%) |
Jan 09, 2004 | 5.906 | 5.909 | 5.863 | 5.896 | 2,252,043 | -0.02(-0.42%) |
Jan 08, 2004 | 5.911 | 5.948 | 5.860 | 5.920 | 5,959,463 | +0.18(+3.12%) |
Jan 07, 2004 | 5.728 | 5.748 | 5.656 | 5.742 | 3,763,150 | +0.02(+0.32%) |
Jan 06, 2004 | 5.559 | 5.738 | 5.546 | 5.723 | 4,827,503 | +0.16(+2.95%) |
Jan 05, 2004 | 5.520 | 5.559 | 5.434 | 5.559 | 4,140,470 | +0.10(+1.83%) |
Jan 02, 2004 | 5.689 | 5.689 | 5.434 | 5.459 | 2,044,349 | -0.17(-3.06%) |
Dec 31, 2003 | 5.600 | 5.640 | 5.586 | 5.632 | 1,923,753 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.559 | 5.600 | 1,165,154 | -0.01(-0.15%) |
Dec 29, 2003 | 5.556 | 5.615 | 5.556 | 5.609 | 2,359,239 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.574 | 5.476 | 5.556 | 1,893,299 | +0.10(+1.74%) |
Dec 24, 2003 | 5.467 | 5.467 | 5.425 | 5.461 | 1,015,931 | -0.01(-0.12%) |
Dec 23, 2003 | 5.439 | 5.471 | 5.431 | 5.467 | 3,336,190 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.400 | 2,100,993 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.321 | 5.374 | 2,587,337 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.306 | 5.380 | 3,013,078 | +0.10(+1.80%) |
Dec 17, 2003 | 5.203 | 5.295 | 5.187 | 5.285 | 5,319,633 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.188 | 5.244 | 6,736,943 | -0.12(-2.32%) |
Dec 15, 2003 | 5.590 | 5.605 | 5.356 | 5.369 | 3,260,361 | -0.18(-3.28%) |
Dec 12, 2003 | 5.582 | 5.590 | 5.500 | 5.551 | 1,510,802 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.620 | 5.528 | 5.595 | 2,718,896 | +0.07(+1.19%) |
Dec 10, 2003 | 5.574 | 5.600 | 5.563 | 5.530 | 3,097,130 | -0.04(-0.80%) |
Dec 09, 2003 | 5.582 | 5.636 | 5.564 | 5.574 | 2,586,423 | -0.00(-0.03%) |
Dec 08, 2003 | 5.508 | 5.587 | 5.508 | 5.576 | 4,051,241 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.549 | 5.533 | 2,545,311 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.682 | 5.505 | 5.617 | 6,127,871 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.664 | 5,463,374 | +0.04(+0.70%) |
Dec 02, 2003 | 5.638 | 5.664 | 5.623 | 5.625 | 3,810,962 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.712 | 5.635 | 5.664 | 3,962,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.651 | 5.679 | 5.587 | 5.664 | 2,091,552 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.564 | 5.651 | 5,185,637 | -0.14(-2.35%) |
Nov 25, 2003 | 5.633 | 5.817 | 5.632 | 5.787 | 4,351,209 | +0.06(+1.00%) |
Nov 24, 2003 | 5.733 | 5.761 | 5.651 | 5.730 | 5,685,989 | -0.00(-0.06%) |
Nov 21, 2003 | 5.224 | 5.778 | 5.553 | 5.733 | 12,602,000 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.270 | 4.993 | 5.224 | 7,371,900 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,606,009 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.974 | 4.886 | 4.903 | 3,746,705 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,975 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,747,122 | -0.07(-1.36%) |
Nov 13, 2003 | 5.219 | 5.219 | 5.090 | 5.188 | 1,614,040 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.219 | 2,773,713 | +0.10(+1.99%) |
Nov 11, 2003 | 5.009 | 5.136 | 5.009 | 5.118 | 2,201,794 | +0.10(+2.03%) |
Nov 10, 2003 | 5.014 | 5.042 | 4.960 | 5.016 | 2,216,107 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.088 | 5.014 | 5.014 | 1,339,958 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,587 | +0.08(+1.69%) |
Nov 05, 2003 | 5.073 | 5.022 | 4.906 | 4.942 | 3,453,741 | -0.08(-1.63%) |
Nov 04, 2003 | 5.073 | 5.073 | 5.006 | 5.024 | 2,102,515 | -0.04(-0.81%) |