Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.463 | 5.463 | 5.354 | 5.440 | 2,246,269 | +0.03(+0.58%) |
Jan 29, 2004 | 5.510 | 5.549 | 5.339 | 5.409 | 4,079,313 | -0.13(-2.39%) |
Jan 28, 2004 | 5.604 | 5.759 | 5.533 | 5.541 | 3,722,366 | +0.02(+0.28%) |
Jan 27, 2004 | 5.487 | 5.681 | 5.463 | 5.526 | 3,565,351 | +0.14(+2.60%) |
Jan 26, 2004 | 5.471 | 5.526 | 5.339 | 5.386 | 3,589,379 | -0.06(-1.14%) |
Jan 23, 2004 | 5.681 | 5.712 | 5.448 | 5.448 | 4,949,193 | -0.16(-2.78%) |
Jan 22, 2004 | 5.697 | 5.744 | 5.604 | 5.604 | 3,293,080 | -0.09(-1.50%) |
Jan 21, 2004 | 5.798 | 5.806 | 5.689 | 5.689 | 2,091,566 | -0.09(-1.48%) |
Jan 20, 2004 | 5.759 | 5.954 | 5.744 | 5.775 | 3,363,236 | +0.11(+1.92%) |
Jan 16, 2004 | 5.674 | 5.814 | 5.565 | 5.666 | 4,604,967 | +0.09(+1.68%) |
Jan 15, 2004 | 5.642 | 5.658 | 5.370 | 5.572 | 6,488,379 | -0.18(-3.11%) |
Jan 14, 2004 | 6.094 | 6.102 | 5.720 | 5.751 | 5,946,278 | -0.40(-6.46%) |
Jan 13, 2004 | 6.273 | 6.343 | 6.117 | 6.148 | 3,645,658 | -0.09(-1.37%) |
Jan 12, 2004 | 6.218 | 6.351 | 6.164 | 6.234 | 3,500,592 | -0.09(-1.48%) |
Jan 09, 2004 | 6.172 | 6.390 | 6.172 | 6.327 | 3,304,516 | +0.17(+2.78%) |
Jan 08, 2004 | 6.164 | 6.249 | 6.070 | 6.156 | 2,557,344 | +0.03(+0.51%) |
Jan 07, 2004 | 6.343 | 6.351 | 6.094 | 6.125 | 3,152,383 | -0.24(-3.79%) |
Jan 06, 2004 | 6.654 | 6.662 | 6.343 | 6.366 | 3,857,281 | -0.27(-4.10%) |
Jan 05, 2004 | 6.553 | 6.662 | 6.467 | 6.639 | 2,872,788 | +0.35(+5.57%) |
Jan 02, 2004 | 6.218 | 6.358 | 6.218 | 6.288 | 1,019,571 | +0.07(+1.13%) |
Dec 31, 2003 | 6.312 | 6.343 | 6.172 | 6.218 | 1,862,468 | -0.06(-0.99%) |
Dec 30, 2003 | 6.390 | 6.397 | 6.265 | 6.281 | 1,724,726 | -0.09(-1.47%) |
Dec 29, 2003 | 6.187 | 6.374 | 6.133 | 6.374 | 2,825,760 | +0.30(+4.87%) |
Dec 26, 2003 | 5.993 | 6.187 | 5.993 | 6.078 | 967,147 | +0.11(+1.83%) |
Dec 24, 2003 | 5.969 | 6.024 | 5.907 | 5.969 | 1,670,760 | +0.00(+0.00%) |
Dec 23, 2003 | 5.907 | 5.969 | 5.845 | 5.969 | 1,363,540 | +0.06(+1.05%) |
Dec 22, 2003 | 5.938 | 6.032 | 5.891 | 5.907 | 1,493,186 | +0.02(+0.40%) |
Dec 19, 2003 | 5.977 | 6.024 | 5.884 | 5.884 | 2,055,332 | -0.09(-1.56%) |
Dec 18, 2003 | 5.837 | 6.032 | 5.783 | 5.977 | 3,558,284 | +0.07(+1.19%) |
Dec 17, 2003 | 5.930 | 6.094 | 5.876 | 5.907 | 4,889,573 | -0.02(-0.39%) |
Dec 16, 2003 | 6.273 | 6.351 | 5.938 | 5.930 | 3,999,263 | -0.32(-5.11%) |
Dec 15, 2003 | 6.141 | 6.366 | 6.141 | 6.249 | 2,443,887 | -0.04(-0.62%) |
Dec 12, 2003 | 6.195 | 6.428 | 6.273 | 6.288 | 2,570,193 | +0.09(+1.51%) |
Dec 11, 2003 | 6.047 | 6.343 | 5.868 | 6.195 | 4,943,539 | +0.02(+0.38%) |
Dec 10, 2003 | 6.678 | 6.763 | 6.133 | 6.172 | 6,461,396 | -0.52(-7.79%) |
Dec 09, 2003 | 7.012 | 7.028 | 6.678 | 6.693 | 2,392,234 | -0.24(-3.48%) |
Dec 08, 2003 | 7.036 | 7.098 | 6.895 | 6.934 | 2,101,460 | -0.10(-1.44%) |
Dec 05, 2003 | 6.872 | 6.888 | 6.864 | 7.036 | 1,814,926 | +0.09(+1.35%) |
Dec 04, 2003 | 7.121 | 7.144 | 6.849 | 6.942 | 2,843,107 | -0.19(-2.73%) |
Dec 03, 2003 | 7.082 | 7.160 | 7.074 | 7.137 | 1,901,400 | -0.02(-0.33%) |
Dec 02, 2003 | 7.121 | 7.230 | 7.020 | 7.160 | 3,225,880 | -0.02(-0.22%) |
Dec 01, 2003 | 6.950 | 7.176 | 6.740 | 7.176 | 3,580,642 | +0.31(+4.54%) |
Nov 28, 2003 | 6.942 | 6.973 | 6.849 | 6.864 | 1,435,494 | +0.02(+0.23%) |
Nov 26, 2003 | 6.537 | 6.919 | 6.537 | 6.849 | 3,242,455 | +0.37(+5.64%) |
Nov 25, 2003 | 6.428 | 6.569 | 6.428 | 6.483 | 2,112,767 | +0.01(+0.12%) |
Nov 24, 2003 | 6.460 | 6.491 | 6.312 | 6.475 | 2,732,605 | -0.09(-1.30%) |
Nov 21, 2003 | 6.561 | 6.646 | 6.516 | 6.561 | 1,549,851 | +0.00(+0.00%) |
Nov 20, 2003 | 6.755 | 6.755 | 6.522 | 6.561 | 2,415,619 | -0.13(-1.98%) |
Nov 19, 2003 | 6.600 | 6.693 | 6.460 | 6.693 | 2,784,772 | +0.09(+1.42%) |
Nov 18, 2003 | 6.218 | 6.600 | 6.187 | 6.600 | 3,852,013 | +0.43(+6.94%) |
Nov 17, 2003 | 6.179 | 6.179 | 6.024 | 6.172 | 2,227,252 | -0.17(-2.70%) |
Nov 14, 2003 | 6.335 | 6.374 | 6.335 | 6.343 | 2,915,704 | +0.05(+0.87%) |
Nov 13, 2003 | 6.242 | 6.320 | 6.179 | 6.288 | 3,621,758 | +0.11(+1.76%) |
Nov 12, 2003 | 5.806 | 6.179 | 5.891 | 6.179 | 3,069,121 | +0.37(+6.43%) |
Nov 11, 2003 | 5.806 | 5.837 | 5.751 | 5.806 | 1,319,082 | +0.03(+0.54%) |
Nov 10, 2003 | 5.930 | 5.946 | 5.775 | 5.775 | 1,763,916 | -0.12(-2.11%) |
Nov 07, 2003 | 5.814 | 5.907 | 5.728 | 5.899 | 2,348,676 | +0.09(+1.47%) |
Nov 06, 2003 | 6.109 | 6.109 | 5.814 | 5.814 | 3,064,239 | -0.34(-5.56%) |
Nov 05, 2003 | 6.234 | 6.242 | 6.141 | 6.156 | 1,266,658 | -0.05(-0.75%) |
Nov 04, 2003 | 6.234 | 6.249 | 6.156 | 6.203 | 1,406,327 | +0.02(+0.25%) |