Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.300 | 6.650 | 6.300 | 6.650 | 14,300 | +0.32(+5.06%) |
Jan 29, 2004 | 6.770 | 6.790 | 6.160 | 6.330 | 63,700 | -0.36(-5.38%) |
Jan 28, 2004 | 6.770 | 6.810 | 6.520 | 6.690 | 24,300 | -0.11(-1.62%) |
Jan 27, 2004 | 6.830 | 6.840 | 6.680 | 6.800 | 22,000 | -0.09(-1.31%) |
Jan 26, 2004 | 6.900 | 6.940 | 6.660 | 6.890 | 31,300 | -0.02(-0.29%) |
Jan 23, 2004 | 6.890 | 6.930 | 6.870 | 6.910 | 9,500 | +0.01(+0.14%) |
Jan 22, 2004 | 6.900 | 6.940 | 6.850 | 6.900 | 8,800 | +0.00(+0.00%) |
Jan 21, 2004 | 7.000 | 7.000 | 6.850 | 6.900 | 16,200 | -0.04(-0.58%) |
Jan 20, 2004 | 6.900 | 7.000 | 6.830 | 6.940 | 25,600 | +0.09(+1.31%) |
Jan 16, 2004 | 6.750 | 6.900 | 6.750 | 6.850 | 27,100 | +0.08(+1.18%) |
Jan 15, 2004 | 6.500 | 6.850 | 6.500 | 6.770 | 66,474 | +0.28(+4.31%) |
Jan 14, 2004 | 6.200 | 6.500 | 6.200 | 6.490 | 109,435 | +0.29(+4.69%) |
Jan 13, 2004 | 6.290 | 6.290 | 6.050 | 6.199 | 27,425 | -0.01(-0.18%) |
Jan 12, 2004 | 6.210 | 6.310 | 6.100 | 6.210 | 15,800 | -0.08(-1.27%) |
Jan 09, 2004 | 6.300 | 6.300 | 6.250 | 6.290 | 13,620 | -0.01(-0.16%) |
Jan 08, 2004 | 6.400 | 6.400 | 6.100 | 6.300 | 37,069 | +0.03(+0.48%) |
Jan 07, 2004 | 6.350 | 6.350 | 6.260 | 6.270 | 15,034 | -0.02(-0.32%) |
Jan 06, 2004 | 6.250 | 6.300 | 6.160 | 6.290 | 29,800 | +0.04(+0.64%) |
Jan 05, 2004 | 6.400 | 6.400 | 6.150 | 6.250 | 12,900 | -0.15(-2.34%) |
Jan 02, 2004 | 6.400 | 6.430 | 6.150 | 6.400 | 7,100 | +0.00(+0.00%) |
Dec 31, 2003 | 6.300 | 6.410 | 6.250 | 6.400 | 8,300 | +0.15(+2.40%) |
Dec 30, 2003 | 6.410 | 6.420 | 6.240 | 6.250 | 29,570 | -0.16(-2.50%) |
Dec 29, 2003 | 6.400 | 6.420 | 6.320 | 6.410 | 42,058 | +0.07(+1.10%) |
Dec 26, 2003 | 6.250 | 6.400 | 6.200 | 6.340 | 36,645 | +0.11(+1.77%) |
Dec 24, 2003 | 5.870 | 6.300 | 5.800 | 6.230 | 103,213 | +0.39(+6.70%) |
Dec 23, 2003 | 5.840 | 5.880 | 5.560 | 5.839 | 10,392 | +0.23(+4.06%) |
Dec 22, 2003 | 5.750 | 5.880 | 5.611 | 5.611 | 1,200 | -0.22(-3.76%) |
Dec 19, 2003 | 5.950 | 5.950 | 5.570 | 5.830 | 8,130 | +0.06(+1.04%) |
Dec 18, 2003 | 5.950 | 5.950 | 5.590 | 5.770 | 22,750 | +0.01(+0.17%) |
Dec 17, 2003 | 5.800 | 5.880 | 5.760 | 5.760 | 1,400 | -0.18(-3.03%) |
Dec 16, 2003 | 6.000 | 6.000 | 5.810 | 5.940 | 1,400 | -0.01(-0.17%) |
Dec 15, 2003 | 5.720 | 6.000 | 5.720 | 5.950 | 8,295 | +0.00(+0.00%) |
Dec 12, 2003 | 5.710 | 5.950 | 5.710 | 5.950 | 2,300 | +0.08(+1.36%) |
Dec 11, 2003 | 5.840 | 5.990 | 5.600 | 5.870 | 12,700 | +0.17(+2.98%) |
Dec 10, 2003 | 5.590 | 5.700 | 5.590 | 5.700 | 10,300 | +0.09(+1.60%) |
Dec 09, 2003 | 5.690 | 5.750 | 5.610 | 5.610 | 7,400 | -0.14(-2.43%) |
Dec 08, 2003 | 5.750 | 5.970 | 5.640 | 5.750 | 3,180 | -0.20(-3.36%) |
Dec 05, 2003 | 5.990 | 5.990 | 5.780 | 5.950 | 16,600 | +0.05(+0.85%) |
Dec 04, 2003 | 5.820 | 6.000 | 5.790 | 5.900 | 10,900 | -0.10(-1.67%) |
Dec 03, 2003 | 5.750 | 6.000 | 5.721 | 6.000 | 3,400 | +0.01(+0.17%) |
Dec 02, 2003 | 5.790 | 6.000 | 5.790 | 5.990 | 25,300 | -0.01(-0.17%) |
Dec 01, 2003 | 5.590 | 6.030 | 5.590 | 6.000 | 12,500 | +0.07(+1.18%) |
Nov 28, 2003 | 5.750 | 5.930 | 5.620 | 5.930 | 2,610 | +0.09(+1.54%) |
Nov 26, 2003 | 5.830 | 5.840 | 5.550 | 5.840 | 2,000 | +0.00(+0.00%) |
Nov 25, 2003 | 5.590 | 5.850 | 5.590 | 5.840 | 2,200 | -0.01(-0.17%) |
Nov 24, 2003 | 5.640 | 5.850 | 5.400 | 5.850 | 23,550 | +0.07(+1.21%) |
Nov 21, 2003 | 5.580 | 5.580 | 5.580 | 5.780 | 3,600 | -0.01(-0.16%) |
Nov 20, 2003 | 5.571 | 5.790 | 5.570 | 5.789 | 1,300 | +0.01(+0.16%) |
Nov 19, 2003 | 5.570 | 5.780 | 5.570 | 5.780 | 7,293 | -0.01(-0.17%) |
Nov 18, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 5.570 | 5.790 | 5.570 | 5.790 | 9,760 | -0.01(-0.17%) |
Nov 14, 2003 | 5.900 | 5.900 | 5.800 | 5.800 | 3,400 | -0.14(-2.36%) |
Nov 13, 2003 | 5.900 | 5.950 | 5.700 | 5.940 | 7,420 | -0.05(-0.83%) |
Nov 12, 2003 | 5.950 | 6.000 | 5.910 | 5.990 | 9,500 | -0.01(-0.17%) |
Nov 11, 2003 | 6.000 | 6.000 | 5.860 | 6.000 | 5,290 | +0.00(+0.00%) |
Nov 10, 2003 | 5.950 | 6.000 | 5.920 | 6.000 | 6,000 | +0.10(+1.69%) |
Nov 07, 2003 | 5.950 | 5.950 | 5.860 | 5.900 | 6,100 | -0.05(-0.84%) |
Nov 06, 2003 | 6.000 | 6.200 | 5.610 | 5.950 | 13,880 | +0.09(+1.52%) |
Nov 05, 2003 | 6.000 | 6.000 | 5.861 | 5.861 | 7,120 | -0.14(-2.32%) |
Nov 04, 2003 | 5.750 | 6.000 | 5.710 | 6.000 | 36,425 | +0.26(+4.53%) |