Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.924 | 6.987 | 6.535 | 6.895 | 4,447,899 | +0.10(+1.46%) |
Jan 29, 2004 | 7.369 | 7.418 | 6.563 | 6.796 | 9,690,996 | -0.55(-7.50%) |
Jan 28, 2004 | 7.425 | 7.524 | 7.348 | 7.348 | 3,517,951 | -0.12(-1.61%) |
Jan 27, 2004 | 7.531 | 7.665 | 7.425 | 7.468 | 4,119,232 | -0.08(-1.03%) |
Jan 26, 2004 | 7.588 | 7.609 | 7.312 | 7.545 | 2,024,654 | +0.00(+0.00%) |
Jan 23, 2004 | 7.595 | 7.609 | 7.453 | 7.545 | 2,233,999 | +0.02(+0.28%) |
Jan 22, 2004 | 7.581 | 7.602 | 7.453 | 7.524 | 2,069,666 | -0.04(-0.56%) |
Jan 21, 2004 | 7.383 | 7.588 | 7.298 | 7.567 | 4,076,910 | +0.24(+3.28%) |
Jan 20, 2004 | 7.051 | 7.340 | 7.044 | 7.326 | 4,421,006 | +0.28(+3.91%) |
Jan 16, 2004 | 7.001 | 7.079 | 7.001 | 7.051 | 4,858,803 | +0.05(+0.71%) |
Jan 15, 2004 | 7.072 | 7.079 | 6.994 | 7.001 | 2,594,089 | -0.06(-0.90%) |
Jan 14, 2004 | 7.065 | 7.121 | 7.030 | 7.065 | 2,307,885 | +0.03(+0.40%) |
Jan 13, 2004 | 7.136 | 7.157 | 6.980 | 7.037 | 2,606,686 | -0.08(-1.19%) |
Jan 12, 2004 | 7.093 | 7.206 | 7.072 | 7.121 | 2,488,638 | -0.01(-0.10%) |
Jan 09, 2004 | 7.023 | 7.171 | 6.924 | 7.128 | 3,909,605 | +0.08(+1.10%) |
Jan 08, 2004 | 7.100 | 7.143 | 6.931 | 7.051 | 3,139,460 | -0.05(-0.70%) |
Jan 07, 2004 | 6.888 | 7.100 | 6.846 | 7.100 | 3,648,738 | +0.23(+3.29%) |
Jan 06, 2004 | 6.860 | 6.874 | 6.782 | 6.874 | 3,076,756 | +0.04(+0.62%) |
Jan 05, 2004 | 6.719 | 6.853 | 6.676 | 6.832 | 3,309,880 | +0.13(+2.00%) |
Jan 02, 2004 | 6.669 | 6.712 | 6.606 | 6.698 | 2,070,656 | +0.03(+0.42%) |
Dec 31, 2003 | 6.690 | 6.712 | 6.641 | 6.669 | 3,102,800 | -0.04(-0.63%) |
Dec 30, 2003 | 6.584 | 6.712 | 6.570 | 6.712 | 4,430,206 | +0.15(+2.26%) |
Dec 29, 2003 | 6.281 | 6.641 | 6.274 | 6.563 | 4,388,733 | +0.26(+4.15%) |
Dec 26, 2003 | 6.295 | 6.358 | 6.281 | 6.302 | 521,450 | +0.03(+0.45%) |
Dec 24, 2003 | 6.337 | 6.394 | 6.260 | 6.274 | 1,589,121 | -0.04(-0.67%) |
Dec 23, 2003 | 6.281 | 6.323 | 6.224 | 6.316 | 2,439,097 | +0.11(+1.82%) |
Dec 22, 2003 | 6.210 | 6.245 | 6.076 | 6.203 | 1,710,425 | +0.02(+0.34%) |
Dec 19, 2003 | 6.182 | 6.238 | 6.097 | 6.182 | 2,780,503 | +0.00(+0.00%) |
Dec 18, 2003 | 6.062 | 6.210 | 6.026 | 6.182 | 4,096,585 | +0.18(+2.94%) |
Dec 17, 2003 | 6.005 | 6.040 | 5.956 | 6.005 | 3,086,806 | +0.00(+0.00%) |
Dec 16, 2003 | 5.942 | 6.005 | 5.871 | 6.005 | 3,845,485 | +0.08(+1.31%) |
Dec 15, 2003 | 5.970 | 5.970 | 5.800 | 5.927 | 3,422,974 | +0.13(+2.19%) |
Dec 12, 2003 | 5.567 | 5.821 | 5.567 | 5.800 | 2,371,722 | +0.23(+4.19%) |
Dec 11, 2003 | 5.624 | 5.673 | 5.546 | 5.567 | 2,954,603 | -0.02(-0.38%) |
Dec 10, 2003 | 5.687 | 5.716 | 5.511 | 5.588 | 4,228,505 | -0.10(-1.74%) |
Dec 09, 2003 | 5.772 | 5.829 | 5.652 | 5.687 | 2,569,177 | -0.05(-0.86%) |
Dec 08, 2003 | 5.708 | 5.758 | 5.680 | 5.737 | 2,674,911 | -0.01(-0.12%) |
Dec 05, 2003 | 5.666 | 5.807 | 5.666 | 5.744 | 2,405,976 | +0.04(+0.74%) |
Dec 04, 2003 | 5.744 | 5.949 | 5.511 | 5.701 | 6,307,230 | -0.10(-1.71%) |
Dec 03, 2003 | 6.224 | 6.238 | 5.758 | 5.800 | 7,446,806 | -0.42(-6.70%) |
Dec 02, 2003 | 6.394 | 6.394 | 6.217 | 6.217 | 3,164,372 | -0.18(-2.76%) |
Dec 01, 2003 | 6.309 | 6.394 | 6.224 | 6.394 | 2,856,937 | +0.13(+2.03%) |
Nov 28, 2003 | 6.203 | 6.281 | 6.182 | 6.267 | 1,057,480 | +0.08(+1.37%) |
Nov 26, 2003 | 6.111 | 6.210 | 6.104 | 6.182 | 2,291,325 | +0.09(+1.51%) |
Nov 25, 2003 | 5.927 | 6.104 | 5.927 | 6.090 | 2,402,296 | +0.16(+2.74%) |
Nov 24, 2003 | 5.829 | 6.019 | 5.829 | 5.927 | 2,727,565 | +0.17(+2.94%) |
Nov 21, 2003 | 5.793 | 5.807 | 5.723 | 5.758 | 2,167,615 | -0.04(-0.61%) |
Nov 20, 2003 | 5.871 | 5.913 | 5.652 | 5.793 | 4,004,298 | -0.15(-2.50%) |
Nov 19, 2003 | 5.998 | 6.062 | 5.850 | 5.942 | 3,620,570 | -0.04(-0.71%) |
Nov 18, 2003 | 6.111 | 6.203 | 5.977 | 5.984 | 2,025,787 | -0.13(-2.08%) |
Nov 17, 2003 | 6.125 | 6.231 | 6.055 | 6.111 | 2,719,214 | -0.19(-3.03%) |
Nov 14, 2003 | 6.387 | 6.429 | 6.267 | 6.302 | 1,924,724 | -0.06(-1.00%) |
Nov 13, 2003 | 6.436 | 6.471 | 6.288 | 6.365 | 3,421,559 | -0.04(-0.55%) |
Nov 12, 2003 | 6.288 | 6.436 | 6.267 | 6.401 | 3,172,015 | +0.18(+2.84%) |
Nov 11, 2003 | 6.196 | 6.238 | 6.118 | 6.224 | 2,205,690 | +0.07(+1.15%) |
Nov 10, 2003 | 6.373 | 6.408 | 6.139 | 6.154 | 2,579,226 | -0.23(-3.65%) |
Nov 07, 2003 | 6.146 | 6.415 | 6.076 | 6.387 | 3,714,981 | +0.29(+4.75%) |
Nov 06, 2003 | 6.260 | 6.288 | 6.076 | 6.097 | 4,329,002 | -0.17(-2.71%) |
Nov 05, 2003 | 6.394 | 6.471 | 6.252 | 6.267 | 3,188,010 | -0.13(-2.10%) |
Nov 04, 2003 | 6.245 | 6.493 | 6.210 | 6.401 | 4,834,458 | +0.22(+3.54%) |