Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.960 | 6.074 | 5.908 | 6.028 | 3,911,275 | +0.13(+2.14%) |
Jan 29, 2004 | 6.011 | 6.115 | 5.896 | 5.902 | 3,812,169 | -0.01(-0.19%) |
Jan 28, 2004 | 5.925 | 6.000 | 5.891 | 5.914 | 3,603,159 | -0.01(-0.19%) |
Jan 27, 2004 | 5.868 | 5.942 | 5.850 | 5.925 | 2,464,577 | +0.09(+1.47%) |
Jan 26, 2004 | 5.868 | 5.896 | 5.793 | 5.839 | 1,763,696 | -0.06(-0.97%) |
Jan 23, 2004 | 5.942 | 5.982 | 5.862 | 5.896 | 3,016,886 | -0.06(-1.06%) |
Jan 22, 2004 | 6.000 | 6.028 | 5.896 | 5.960 | 2,997,378 | -0.04(-0.67%) |
Jan 21, 2004 | 5.891 | 6.000 | 5.891 | 6.000 | 3,477,753 | +0.11(+1.95%) |
Jan 20, 2004 | 5.862 | 5.937 | 5.827 | 5.885 | 1,940,484 | +0.01(+0.20%) |
Jan 16, 2004 | 5.885 | 5.891 | 5.776 | 5.873 | 2,043,596 | +0.00(+0.00%) |
Jan 15, 2004 | 5.942 | 5.948 | 5.856 | 5.873 | 2,314,438 | -0.07(-1.16%) |
Jan 14, 2004 | 5.873 | 5.942 | 5.845 | 5.942 | 2,395,603 | +0.05(+0.88%) |
Jan 13, 2004 | 5.868 | 5.937 | 5.845 | 5.891 | 2,409,015 | -0.02(-0.39%) |
Jan 12, 2004 | 5.845 | 5.914 | 5.799 | 5.914 | 3,030,994 | +0.03(+0.59%) |
Jan 09, 2004 | 5.741 | 5.971 | 5.730 | 5.879 | 4,466,197 | +0.14(+2.40%) |
Jan 08, 2004 | 5.730 | 5.799 | 5.638 | 5.741 | 3,904,134 | +0.01(+0.20%) |
Jan 07, 2004 | 5.644 | 5.730 | 5.627 | 5.730 | 2,126,155 | +0.03(+0.50%) |
Jan 06, 2004 | 5.655 | 5.713 | 5.609 | 5.701 | 1,868,027 | +0.05(+0.81%) |
Jan 05, 2004 | 5.552 | 5.701 | 5.552 | 5.655 | 2,609,142 | +0.07(+1.34%) |
Jan 02, 2004 | 5.546 | 5.598 | 5.546 | 5.581 | 1,027,981 | +0.02(+0.31%) |
Dec 31, 2003 | 5.523 | 5.586 | 5.523 | 5.563 | 1,575,065 | +0.01(+0.21%) |
Dec 30, 2003 | 5.529 | 5.592 | 5.517 | 5.552 | 1,480,313 | -0.02(-0.41%) |
Dec 29, 2003 | 5.517 | 5.598 | 5.483 | 5.575 | 1,671,209 | +0.06(+1.04%) |
Dec 26, 2003 | 5.483 | 5.529 | 5.466 | 5.517 | 388,236 | +0.02(+0.42%) |
Dec 24, 2003 | 5.431 | 5.540 | 5.431 | 5.494 | 634,519 | +0.05(+0.95%) |
Dec 23, 2003 | 5.431 | 5.454 | 5.408 | 5.443 | 1,635,678 | +0.05(+0.96%) |
Dec 22, 2003 | 5.380 | 5.426 | 5.380 | 5.391 | 1,599,449 | +0.01(+0.11%) |
Dec 19, 2003 | 5.454 | 5.454 | 5.316 | 5.385 | 3,241,920 | -0.06(-1.16%) |
Dec 18, 2003 | 5.443 | 5.454 | 5.426 | 5.449 | 3,510,672 | +0.01(+0.11%) |
Dec 17, 2003 | 5.385 | 5.414 | 5.374 | 5.443 | 3,334,755 | +0.03(+0.53%) |
Dec 16, 2003 | 5.339 | 5.443 | 5.322 | 5.414 | 4,346,538 | +0.11(+2.06%) |
Dec 15, 2003 | 5.368 | 5.380 | 5.276 | 5.305 | 2,808,398 | -0.06(-1.18%) |
Dec 12, 2003 | 5.253 | 5.362 | 5.213 | 5.368 | 9,868,411 | +0.11(+2.19%) |
Dec 11, 2003 | 5.305 | 5.305 | 5.184 | 5.253 | 11,585,254 | -0.05(-0.97%) |
Dec 10, 2003 | 5.454 | 5.454 | 5.253 | 5.305 | 2,043,770 | -0.09(-1.70%) |
Dec 09, 2003 | 5.443 | 5.454 | 5.351 | 5.397 | 1,947,103 | -0.06(-1.05%) |
Dec 08, 2003 | 5.460 | 5.460 | 5.403 | 5.454 | 5,014,500 | -0.01(-0.21%) |
Dec 05, 2003 | 5.644 | 5.644 | 5.489 | 5.466 | 3,712,715 | -0.23(-4.03%) |
Dec 04, 2003 | 5.672 | 5.707 | 5.649 | 5.695 | 1,606,765 | +0.06(+1.12%) |
Dec 03, 2003 | 5.672 | 5.684 | 5.632 | 5.632 | 1,280,709 | -0.03(-0.51%) |
Dec 02, 2003 | 5.627 | 5.661 | 5.598 | 5.661 | 2,080,172 | +0.03(+0.61%) |
Dec 01, 2003 | 5.575 | 5.655 | 5.575 | 5.627 | 6,690,586 | +0.06(+1.03%) |
Nov 28, 2003 | 5.512 | 5.592 | 5.512 | 5.569 | 538,897 | +0.03(+0.52%) |
Nov 26, 2003 | 5.598 | 5.598 | 5.494 | 5.540 | 1,817,168 | -0.06(-1.13%) |
Nov 25, 2003 | 5.512 | 5.604 | 5.494 | 5.604 | 1,757,600 | +0.10(+1.77%) |
Nov 24, 2003 | 5.437 | 5.540 | 5.426 | 5.506 | 2,315,831 | +0.06(+1.16%) |
Nov 21, 2003 | 5.529 | 5.529 | 5.431 | 5.443 | 1,535,353 | -0.06(-1.15%) |
Nov 20, 2003 | 5.431 | 5.604 | 5.420 | 5.506 | 2,391,772 | +0.03(+0.52%) |
Nov 19, 2003 | 5.454 | 5.500 | 5.431 | 5.477 | 2,227,002 | +0.02(+0.42%) |
Nov 18, 2003 | 5.535 | 5.535 | 5.483 | 5.454 | 1,481,184 | -0.10(-1.86%) |
Nov 17, 2003 | 5.523 | 5.586 | 5.489 | 5.558 | 1,529,082 | +0.01(+0.10%) |
Nov 14, 2003 | 5.581 | 5.598 | 5.540 | 5.552 | 1,800,273 | -0.05(-0.82%) |
Nov 13, 2003 | 5.621 | 5.627 | 5.563 | 5.598 | 2,911,162 | -0.05(-0.91%) |
Nov 12, 2003 | 5.655 | 5.690 | 5.621 | 5.649 | 1,185,435 | -0.01(-0.10%) |
Nov 11, 2003 | 5.718 | 5.736 | 5.655 | 5.655 | 3,210,917 | -0.09(-1.50%) |
Nov 10, 2003 | 5.718 | 5.741 | 5.672 | 5.741 | 1,601,539 | +0.01(+0.20%) |
Nov 07, 2003 | 5.741 | 5.747 | 5.678 | 5.730 | 2,035,584 | -0.01(-0.20%) |
Nov 06, 2003 | 5.741 | 5.753 | 5.695 | 5.741 | 2,909,942 | +0.00(+0.00%) |
Nov 05, 2003 | 5.627 | 5.799 | 5.524 | 5.741 | 5,752,305 | +0.12(+2.15%) |
Nov 04, 2003 | 5.764 | 5.764 | 5.609 | 5.621 | 3,804,680 | -0.14(-2.39%) |