Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.820 | 5.840 | 5.700 | 5.830 | 131,800 | -0.04(-0.68%) |
Jan 29, 2004 | 5.870 | 5.930 | 5.800 | 5.870 | 81,200 | -0.03(-0.51%) |
Jan 28, 2004 | 6.020 | 6.100 | 5.890 | 5.900 | 155,700 | -0.10(-1.67%) |
Jan 27, 2004 | 5.910 | 6.080 | 5.910 | 6.000 | 152,000 | +0.14(+2.39%) |
Jan 26, 2004 | 5.950 | 5.950 | 5.760 | 5.860 | 199,400 | -0.16(-2.66%) |
Jan 23, 2004 | 6.040 | 6.100 | 6.000 | 6.020 | 56,300 | -0.01(-0.17%) |
Jan 22, 2004 | 6.140 | 6.140 | 6.010 | 6.030 | 123,100 | -0.06(-0.99%) |
Jan 21, 2004 | 5.970 | 6.120 | 5.900 | 6.090 | 122,900 | +0.07(+1.16%) |
Jan 20, 2004 | 6.050 | 6.140 | 5.900 | 6.020 | 316,700 | -0.07(-1.15%) |
Jan 16, 2004 | 6.250 | 6.250 | 6.050 | 6.090 | 584,500 | -0.26(-4.09%) |
Jan 15, 2004 | 6.080 | 6.400 | 6.020 | 6.350 | 771,000 | +0.18(+2.92%) |
Jan 14, 2004 | 6.000 | 6.200 | 6.000 | 6.170 | 485,100 | +0.31(+5.29%) |
Jan 13, 2004 | 5.860 | 5.950 | 5.800 | 5.860 | 301,700 | +0.19(+3.35%) |
Jan 12, 2004 | 5.650 | 5.740 | 5.590 | 5.670 | 116,400 | -0.05(-0.87%) |
Jan 09, 2004 | 5.700 | 5.810 | 5.680 | 5.720 | 480,400 | -0.10(-1.72%) |
Jan 08, 2004 | 5.460 | 5.850 | 5.460 | 5.820 | 623,400 | +0.70(+13.67%) |
Jan 07, 2004 | 5.150 | 5.150 | 5.090 | 5.120 | 277,500 | -0.04(-0.78%) |
Jan 06, 2004 | 5.150 | 5.200 | 5.110 | 5.160 | 50,900 | +0.01(+0.19%) |
Jan 05, 2004 | 5.120 | 5.160 | 5.100 | 5.150 | 131,000 | +0.07(+1.38%) |
Jan 02, 2004 | 5.100 | 5.260 | 5.080 | 5.080 | 85,200 | +0.00(+0.00%) |
Dec 31, 2003 | 5.080 | 5.090 | 5.010 | 5.080 | 46,800 | +0.05(+0.99%) |
Dec 30, 2003 | 5.040 | 5.080 | 5.000 | 5.030 | 100,000 | +0.02(+0.40%) |
Dec 29, 2003 | 5.090 | 5.090 | 4.990 | 5.010 | 177,900 | -0.05(-0.99%) |
Dec 26, 2003 | 5.080 | 5.100 | 5.040 | 5.060 | 35,700 | +0.00(+0.00%) |
Dec 24, 2003 | 5.050 | 5.130 | 5.010 | 5.060 | 35,000 | +0.01(+0.20%) |
Dec 23, 2003 | 5.000 | 5.080 | 5.000 | 5.050 | 169,500 | -0.01(-0.20%) |
Dec 22, 2003 | 4.990 | 5.080 | 4.970 | 5.060 | 202,100 | +0.11(+2.22%) |
Dec 19, 2003 | 4.900 | 5.000 | 4.900 | 4.950 | 113,200 | +0.05(+1.02%) |
Dec 18, 2003 | 4.870 | 4.880 | 4.820 | 4.900 | 255,600 | +0.05(+1.03%) |
Dec 17, 2003 | 4.900 | 4.900 | 4.800 | 4.850 | 94,100 | -0.10(-2.02%) |
Dec 16, 2003 | 4.950 | 4.980 | 4.920 | 4.950 | 91,300 | +0.05(+1.02%) |
Dec 15, 2003 | 5.040 | 5.020 | 4.900 | 4.900 | 119,800 | -0.14(-2.78%) |
Dec 12, 2003 | 4.980 | 5.050 | 4.900 | 5.040 | 165,700 | +0.06(+1.20%) |
Dec 11, 2003 | 4.800 | 5.000 | 4.800 | 4.980 | 153,900 | +0.19(+3.97%) |
Dec 10, 2003 | 4.830 | 4.890 | 4.660 | 4.790 | 266,200 | -0.15(-3.04%) |
Dec 09, 2003 | 5.000 | 5.000 | 4.920 | 4.940 | 351,000 | -0.04(-0.80%) |
Dec 08, 2003 | 5.000 | 5.030 | 4.890 | 4.980 | 617,200 | -0.17(-3.30%) |
Dec 05, 2003 | 4.900 | 5.280 | 4.900 | 5.150 | 861,900 | -1.06(-17.07%) |
Dec 04, 2003 | 6.180 | 6.230 | 6.150 | 6.210 | 305,100 | +0.09(+1.47%) |
Dec 03, 2003 | 5.990 | 6.160 | 5.990 | 6.120 | 153,500 | +0.07(+1.16%) |
Dec 02, 2003 | 6.040 | 6.120 | 6.020 | 6.050 | 378,900 | -0.07(-1.14%) |
Dec 01, 2003 | 6.240 | 6.170 | 6.080 | 6.120 | 197,400 | -0.12(-1.92%) |
Nov 28, 2003 | 6.160 | 6.250 | 6.160 | 6.240 | 12,900 | +0.05(+0.81%) |
Nov 26, 2003 | 6.140 | 6.290 | 6.110 | 6.190 | 111,900 | +0.06(+0.98%) |
Nov 25, 2003 | 6.130 | 6.180 | 6.100 | 6.130 | 511,500 | -0.06(-0.97%) |
Nov 24, 2003 | 6.050 | 6.320 | 6.050 | 6.190 | 954,800 | +0.04(+0.65%) |
Nov 21, 2003 | 6.110 | 6.150 | 6.010 | 6.150 | 594,100 | +0.04(+0.65%) |
Nov 20, 2003 | 6.150 | 6.190 | 6.100 | 6.110 | 170,100 | +0.03(+0.49%) |
Nov 19, 2003 | 6.100 | 6.100 | 6.060 | 6.080 | 183,400 | +0.06(+1.00%) |
Nov 18, 2003 | 6.010 | 6.060 | 5.970 | 6.020 | 85,300 | -0.03(-0.50%) |
Nov 17, 2003 | 6.050 | 6.050 | 5.940 | 6.050 | 125,200 | -0.03(-0.49%) |
Nov 14, 2003 | 6.140 | 6.190 | 6.080 | 6.080 | 113,500 | +0.00(+0.00%) |
Nov 13, 2003 | 6.120 | 6.150 | 6.050 | 6.080 | 218,600 | +0.01(+0.16%) |
Nov 12, 2003 | 6.000 | 6.070 | 5.980 | 6.070 | 189,200 | +0.14(+2.36%) |
Nov 11, 2003 | 5.970 | 5.970 | 5.880 | 5.930 | 163,600 | +0.13(+2.24%) |
Nov 10, 2003 | 5.880 | 5.880 | 5.780 | 5.800 | 81,900 | -0.09(-1.53%) |
Nov 07, 2003 | 5.800 | 5.910 | 5.730 | 5.890 | 99,200 | +0.17(+2.97%) |
Nov 06, 2003 | 5.770 | 5.790 | 5.660 | 5.720 | 57,400 | -0.06(-1.04%) |
Nov 05, 2003 | 5.800 | 5.810 | 5.760 | 5.780 | 42,000 | -0.05(-0.86%) |
Nov 04, 2003 | 5.830 | 5.880 | 5.830 | 5.830 | 48,963 | -0.11(-1.85%) |