Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.079 | 6.373 | 5.972 | 6.038 | 196,690 | -0.03(-0.54%) |
Jan 29, 2004 | 6.038 | 6.373 | 6.013 | 6.070 | 349,440 | -0.24(-3.76%) |
Jan 28, 2004 | 6.250 | 6.822 | 6.168 | 6.307 | 451,886 | -0.53(-7.77%) |
Jan 27, 2004 | 6.585 | 6.945 | 6.209 | 6.838 | 698,391 | +0.30(+4.63%) |
Jan 26, 2004 | 6.528 | 6.675 | 6.152 | 6.536 | 877,579 | -0.16(-2.44%) |
Jan 23, 2004 | 7.337 | 7.337 | 6.602 | 6.700 | 827,642 | -0.38(-5.31%) |
Jan 22, 2004 | 6.822 | 7.337 | 6.822 | 7.075 | 382,365 | +0.13(+1.88%) |
Jan 21, 2004 | 7.231 | 7.386 | 6.740 | 6.945 | 245,036 | -0.29(-3.95%) |
Jan 20, 2004 | 7.002 | 7.394 | 7.002 | 7.231 | 744,412 | +0.31(+4.49%) |
Jan 16, 2004 | 6.740 | 6.936 | 6.585 | 6.920 | 553,230 | +0.28(+4.18%) |
Jan 15, 2004 | 6.454 | 6.716 | 6.454 | 6.642 | 244,774 | +0.15(+2.26%) |
Jan 14, 2004 | 6.708 | 6.732 | 6.495 | 6.495 | 300,597 | -0.15(-2.21%) |
Jan 13, 2004 | 6.291 | 6.699 | 6.291 | 6.642 | 303,591 | +0.39(+6.27%) |
Jan 12, 2004 | 6.242 | 6.275 | 6.128 | 6.250 | 243,804 | +0.02(+0.39%) |
Jan 09, 2004 | 5.997 | 6.234 | 5.858 | 6.226 | 347,084 | +0.25(+4.24%) |
Jan 08, 2004 | 6.079 | 6.079 | 5.923 | 5.972 | 734,886 | -0.11(-1.88%) |
Jan 07, 2004 | 6.103 | 6.168 | 5.940 | 6.087 | 249,621 | -0.01(-0.13%) |
Jan 06, 2004 | 6.095 | 6.234 | 5.972 | 6.095 | 638,050 | +0.07(+1.08%) |
Jan 05, 2004 | 5.834 | 6.046 | 5.678 | 6.030 | 247,729 | +0.24(+4.09%) |
Jan 02, 2004 | 5.597 | 5.825 | 5.597 | 5.793 | 272,208 | +0.29(+5.35%) |
Dec 31, 2003 | 5.572 | 5.588 | 5.474 | 5.499 | 136,593 | +0.01(+0.15%) |
Dec 30, 2003 | 5.458 | 5.523 | 5.392 | 5.490 | 154,883 | +0.10(+1.82%) |
Dec 29, 2003 | 5.327 | 5.433 | 5.253 | 5.392 | 200,806 | +0.17(+3.29%) |
Dec 26, 2003 | 5.302 | 5.302 | 5.196 | 5.221 | 12,905 | +0.01(+0.16%) |
Dec 24, 2003 | 5.327 | 5.327 | 5.213 | 5.213 | 27,444 | +0.02(+0.47%) |
Dec 23, 2003 | 5.147 | 5.326 | 5.115 | 5.188 | 165,507 | +0.04(+0.79%) |
Dec 22, 2003 | 5.098 | 5.221 | 5.050 | 5.147 | 146,815 | +0.04(+0.80%) |
Dec 19, 2003 | 5.229 | 5.270 | 5.066 | 5.106 | 187,114 | -0.11(-2.04%) |
Dec 18, 2003 | 5.180 | 5.229 | 5.016 | 5.213 | 68,727 | +0.08(+1.59%) |
Dec 17, 2003 | 5.180 | 5.180 | 5.016 | 5.131 | 35,891 | +0.08(+1.62%) |
Dec 16, 2003 | 5.098 | 5.098 | 4.959 | 5.049 | 229,111 | -0.02(-0.32%) |
Dec 15, 2003 | 5.213 | 5.213 | 4.959 | 5.066 | 142,510 | +0.06(+1.14%) |
Dec 12, 2003 | 5.074 | 5.188 | 4.967 | 5.008 | 240,847 | -0.09(-1.76%) |
Dec 11, 2003 | 5.016 | 5.106 | 4.984 | 5.098 | 248,952 | +0.08(+1.63%) |
Dec 10, 2003 | 5.384 | 5.384 | 4.951 | 5.016 | 196,226 | -0.37(-6.83%) |
Dec 09, 2003 | 5.253 | 5.384 | 5.172 | 5.384 | 407,775 | +0.28(+5.44%) |
Dec 08, 2003 | 5.392 | 5.392 | 5.049 | 5.106 | 99,837 | -0.14(-2.65%) |
Dec 05, 2003 | 5.204 | 5.270 | 5.139 | 5.245 | 145,674 | +0.04(+0.78%) |
Dec 04, 2003 | 5.262 | 5.262 | 5.147 | 5.204 | 120,688 | +0.11(+2.25%) |
Dec 03, 2003 | 5.401 | 5.424 | 5.066 | 5.090 | 348,553 | -0.22(-4.15%) |
Dec 02, 2003 | 5.123 | 5.351 | 4.951 | 5.311 | 402,722 | +0.28(+5.52%) |
Dec 01, 2003 | 5.106 | 5.106 | 4.943 | 5.033 | 202,002 | -0.02(-0.48%) |
Nov 28, 2003 | 5.066 | 5.066 | 4.992 | 5.057 | 209,631 | +0.08(+1.64%) |
Nov 26, 2003 | 4.984 | 5.025 | 4.902 | 4.976 | 213,806 | -0.08(-1.62%) |
Nov 25, 2003 | 5.066 | 5.098 | 4.992 | 5.057 | 549,252 | +0.07(+1.31%) |
Nov 24, 2003 | 4.984 | 5.033 | 4.862 | 4.992 | 535,983 | +0.01(+0.16%) |
Nov 21, 2003 | 4.502 | 4.984 | 4.502 | 4.984 | 442,532 | +0.42(+9.12%) |
Nov 20, 2003 | 4.510 | 4.690 | 4.510 | 4.567 | 182,727 | +0.10(+2.19%) |
Nov 19, 2003 | 4.706 | 4.738 | 4.371 | 4.469 | 336,879 | -0.33(-6.96%) |
Nov 18, 2003 | 4.861 | 4.861 | 4.575 | 4.803 | 280,648 | +0.06(+1.19%) |
Nov 17, 2003 | 4.698 | 4.771 | 4.657 | 4.747 | 189,726 | -0.07(-1.53%) |
Nov 14, 2003 | 4.656 | 4.820 | 4.641 | 4.820 | 121,825 | +0.26(+5.73%) |
Nov 13, 2003 | 4.739 | 4.771 | 4.559 | 4.559 | 148,160 | -0.23(-4.78%) |
Nov 12, 2003 | 4.575 | 4.943 | 4.575 | 4.788 | 156,204 | +0.22(+4.83%) |
Nov 11, 2003 | 4.861 | 4.918 | 4.534 | 4.567 | 543,659 | -0.29(-6.05%) |
Nov 10, 2003 | 4.878 | 4.984 | 4.853 | 4.861 | 184,524 | -0.03(-0.67%) |
Nov 07, 2003 | 4.780 | 4.951 | 4.780 | 4.894 | 561,903 | +0.04(+0.84%) |
Nov 06, 2003 | 4.763 | 4.943 | 4.763 | 4.853 | 57,258 | +0.02(+0.51%) |
Nov 05, 2003 | 4.902 | 4.984 | 4.780 | 4.829 | 266,617 | -0.21(-4.21%) |
Nov 04, 2003 | 5.098 | 5.106 | 4.902 | 5.041 | 252,973 | +0.00(+0.00%) |