Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.600 | 8.360 | 7.600 | 8.360 | 46,250 | +0.52(+6.63%) |
Jan 29, 2004 | 7.880 | 8.080 | 7.600 | 7.840 | 44,700 | -0.08(-1.01%) |
Jan 28, 2004 | 7.640 | 8.240 | 7.640 | 7.920 | 55,875 | +0.20(+2.59%) |
Jan 27, 2004 | 8.160 | 8.760 | 7.640 | 7.720 | 24,575 | -0.04(-0.52%) |
Jan 26, 2004 | 7.840 | 8.040 | 7.600 | 7.760 | 20,625 | +0.12(+1.57%) |
Jan 23, 2004 | 8.080 | 8.320 | 7.600 | 7.640 | 55,175 | -0.44(-5.45%) |
Jan 22, 2004 | 8.360 | 8.440 | 7.996 | 8.080 | 30,775 | -0.04(-0.49%) |
Jan 21, 2004 | 7.400 | 8.800 | 7.400 | 8.120 | 74,100 | +0.68(+9.14%) |
Jan 20, 2004 | 7.880 | 7.880 | 7.200 | 7.440 | 62,325 | -0.36(-4.62%) |
Jan 16, 2004 | 7.600 | 7.880 | 7.400 | 7.800 | 29,150 | +0.15(+1.99%) |
Jan 15, 2004 | 8.080 | 8.080 | 7.400 | 7.648 | 39,608 | -0.19(-2.45%) |
Jan 14, 2004 | 8.000 | 8.240 | 7.640 | 7.840 | 67,100 | -0.12(-1.51%) |
Jan 13, 2004 | 8.240 | 8.240 | 7.560 | 7.960 | 61,352 | -0.04(-0.50%) |
Jan 12, 2004 | 8.440 | 9.200 | 7.800 | 8.000 | 247,383 | -0.20(-2.39%) |
Jan 09, 2004 | 7.040 | 9.000 | 6.920 | 8.196 | 134,160 | +1.24(+17.76%) |
Jan 08, 2004 | 6.840 | 7.000 | 6.520 | 6.960 | 29,289 | +0.28(+4.19%) |
Jan 07, 2004 | 6.440 | 6.800 | 6.320 | 6.680 | 27,233 | +0.00(+0.06%) |
Jan 06, 2004 | 7.040 | 7.040 | 6.480 | 6.676 | 16,900 | -0.04(-0.65%) |
Jan 05, 2004 | 6.880 | 7.000 | 6.440 | 6.720 | 19,825 | -0.08(-1.18%) |
Jan 02, 2004 | 7.720 | 7.720 | 6.800 | 6.800 | 65,825 | -0.72(-9.57%) |
Dec 31, 2003 | 7.080 | 7.880 | 6.800 | 7.520 | 62,575 | +0.52(+7.43%) |
Dec 30, 2003 | 6.960 | 7.080 | 6.400 | 7.000 | 59,328 | +0.57(+8.83%) |
Dec 29, 2003 | 5.840 | 6.516 | 5.840 | 6.432 | 28,150 | +0.39(+6.49%) |
Dec 26, 2003 | 6.160 | 6.280 | 6.000 | 6.040 | 10,994 | -0.37(-5.74%) |
Dec 24, 2003 | 6.920 | 6.920 | 6.088 | 6.408 | 29,335 | -0.19(-2.91%) |
Dec 23, 2003 | 5.240 | 7.000 | 5.240 | 6.600 | 195,879 | +1.44(+27.91%) |
Dec 22, 2003 | 4.960 | 5.200 | 4.840 | 5.160 | 11,440 | +0.28(+5.74%) |
Dec 19, 2003 | 4.640 | 5.120 | 4.640 | 4.880 | 6,697 | -0.12(-2.40%) |
Dec 18, 2003 | 4.920 | 5.120 | 4.800 | 5.000 | 13,332 | -0.04(-0.79%) |
Dec 17, 2003 | 5.120 | 5.120 | 4.720 | 5.040 | 9,831 | +0.00(+0.00%) |
Dec 16, 2003 | 5.280 | 5.280 | 4.720 | 5.040 | 11,429 | +0.00(+0.00%) |
Dec 15, 2003 | 5.040 | 5.160 | 4.800 | 5.040 | 11,651 | +0.24(+5.00%) |
Dec 12, 2003 | 4.800 | 4.840 | 4.680 | 4.800 | 10,845 | +0.20(+4.35%) |
Dec 11, 2003 | 4.800 | 4.800 | 4.440 | 4.600 | 8,600 | +0.04(+0.88%) |
Dec 10, 2003 | 4.520 | 4.680 | 4.240 | 4.560 | 10,018 | -0.24(-5.00%) |
Dec 09, 2003 | 5.240 | 5.392 | 4.240 | 4.800 | 42,498 | -0.43(-8.26%) |
Dec 08, 2003 | 5.240 | 5.400 | 5.000 | 5.232 | 9,602 | +0.23(+4.64%) |
Dec 05, 2003 | 4.960 | 5.080 | 4.400 | 5.000 | 26,449 | +0.04(+0.81%) |
Dec 04, 2003 | 5.000 | 5.280 | 4.640 | 4.960 | 20,569 | -0.04(-0.80%) |
Dec 03, 2003 | 5.520 | 5.600 | 5.000 | 5.000 | 37,440 | -0.64(-11.35%) |
Dec 02, 2003 | 5.600 | 5.720 | 5.480 | 5.640 | 38,590 | +0.16(+2.92%) |
Dec 01, 2003 | 5.080 | 5.920 | 4.800 | 5.480 | 95,386 | +0.56(+11.38%) |
Nov 28, 2003 | 4.200 | 5.000 | 3.960 | 4.920 | 48,991 | +0.92(+23.00%) |
Nov 26, 2003 | 4.000 | 4.160 | 3.960 | 4.000 | 8,536 | +0.00(+0.00%) |
Nov 25, 2003 | 4.280 | 4.280 | 3.920 | 4.000 | 15,392 | -0.04(-0.99%) |
Nov 24, 2003 | 4.240 | 4.240 | 3.920 | 4.040 | 19,415 | -0.12(-2.88%) |
Nov 21, 2003 | 4.040 | 4.240 | 3.960 | 4.160 | 13,103 | +0.04(+0.87%) |
Nov 20, 2003 | 4.240 | 4.400 | 4.080 | 4.124 | 24,038 | -0.12(-2.74%) |
Nov 19, 2003 | 4.200 | 4.560 | 4.080 | 4.240 | 34,255 | -0.12(-2.75%) |
Nov 18, 2003 | 4.080 | 4.760 | 4.000 | 4.360 | 76,185 | +0.16(+3.81%) |
Nov 17, 2003 | 4.400 | 4.600 | 3.920 | 4.200 | 44,469 | -0.04(-0.94%) |
Nov 14, 2003 | 4.720 | 4.800 | 4.200 | 4.240 | 26,497 | -0.36(-7.83%) |
Nov 13, 2003 | 4.280 | 4.600 | 3.880 | 4.600 | 58,994 | +0.12(+2.68%) |
Nov 12, 2003 | 4.880 | 5.040 | 4.320 | 4.480 | 43,952 | -0.36(-7.44%) |
Nov 11, 2003 | 5.000 | 5.200 | 4.640 | 4.840 | 59,529 | -0.11(-2.26%) |
Nov 10, 2003 | 5.000 | 5.120 | 4.280 | 4.952 | 82,429 | +0.27(+5.72%) |
Nov 07, 2003 | 4.280 | 5.400 | 4.200 | 4.684 | 168,195 | +0.68(+17.10%) |
Nov 06, 2003 | 3.320 | 4.200 | 3.320 | 4.000 | 110,652 | +0.76(+23.46%) |
Nov 05, 2003 | 2.760 | 3.320 | 2.600 | 3.240 | 74,002 | +0.48(+17.39%) |
Nov 04, 2003 | 3.200 | 3.200 | 2.600 | 2.760 | 69,314 | -0.04(-1.43%) |