Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.680 | 9.140 | 8.620 | 8.920 | 496,200 | +0.24(+2.76%) |
Jan 29, 2004 | 8.880 | 9.370 | 8.200 | 8.680 | 1,198,600 | -0.22(-2.47%) |
Jan 28, 2004 | 9.410 | 9.550 | 8.770 | 8.900 | 369,200 | -0.51(-5.42%) |
Jan 27, 2004 | 9.800 | 9.910 | 9.290 | 9.410 | 559,700 | -0.49(-4.95%) |
Jan 26, 2004 | 9.130 | 9.990 | 9.130 | 9.900 | 818,600 | +0.55(+5.88%) |
Jan 23, 2004 | 8.830 | 9.350 | 8.830 | 9.350 | 528,800 | +0.58(+6.61%) |
Jan 22, 2004 | 9.300 | 9.530 | 8.770 | 8.770 | 464,200 | -0.69(-7.29%) |
Jan 21, 2004 | 9.460 | 9.640 | 9.000 | 9.460 | 429,000 | -0.02(-0.21%) |
Jan 20, 2004 | 9.460 | 9.530 | 9.020 | 9.480 | 567,800 | +0.09(+0.96%) |
Jan 16, 2004 | 8.930 | 9.440 | 8.900 | 9.390 | 645,500 | +0.50(+5.62%) |
Jan 15, 2004 | 9.540 | 9.690 | 8.630 | 8.890 | 957,468 | -0.47(-5.02%) |
Jan 14, 2004 | 8.680 | 9.410 | 8.540 | 9.360 | 1,086,749 | +0.77(+8.96%) |
Jan 13, 2004 | 8.510 | 8.650 | 8.120 | 8.590 | 828,496 | +0.10(+1.18%) |
Jan 12, 2004 | 8.600 | 8.850 | 8.390 | 8.490 | 1,029,415 | -0.09(-1.05%) |
Jan 09, 2004 | 8.200 | 8.750 | 7.910 | 8.580 | 1,226,197 | +0.41(+5.02%) |
Jan 08, 2004 | 7.710 | 8.210 | 7.650 | 8.170 | 948,189 | +0.57(+7.50%) |
Jan 07, 2004 | 7.370 | 7.700 | 7.199 | 7.600 | 610,854 | +0.25(+3.40%) |
Jan 06, 2004 | 7.110 | 7.610 | 7.110 | 7.350 | 658,200 | +0.07(+0.96%) |
Jan 05, 2004 | 6.860 | 7.350 | 6.860 | 7.280 | 639,100 | +0.46(+6.74%) |
Jan 02, 2004 | 6.770 | 7.000 | 6.770 | 6.820 | 311,800 | -0.02(-0.29%) |
Dec 31, 2003 | 6.840 | 7.000 | 6.540 | 6.840 | 643,100 | -0.07(-1.01%) |
Dec 30, 2003 | 6.800 | 6.930 | 6.620 | 6.910 | 283,412 | +0.08(+1.17%) |
Dec 29, 2003 | 6.520 | 6.910 | 6.470 | 6.830 | 413,145 | +0.22(+3.33%) |
Dec 26, 2003 | 6.650 | 6.690 | 6.550 | 6.610 | 75,925 | -0.04(-0.60%) |
Dec 24, 2003 | 6.600 | 6.720 | 6.360 | 6.650 | 158,929 | +0.00(+0.00%) |
Dec 23, 2003 | 6.480 | 6.680 | 6.370 | 6.650 | 318,246 | +0.28(+4.40%) |
Dec 22, 2003 | 6.120 | 6.390 | 6.030 | 6.370 | 309,914 | +0.23(+3.75%) |
Dec 19, 2003 | 6.610 | 6.620 | 6.090 | 6.140 | 371,761 | -0.23(-3.61%) |
Dec 18, 2003 | 6.200 | 6.490 | 6.070 | 6.370 | 328,649 | +0.00(+0.00%) |
Dec 17, 2003 | 6.420 | 6.490 | 6.120 | 6.370 | 200,400 | -0.09(-1.39%) |
Dec 16, 2003 | 5.570 | 6.490 | 5.570 | 6.460 | 378,872 | +0.26(+4.19%) |
Dec 15, 2003 | 6.600 | 6.780 | 6.090 | 6.200 | 525,877 | -0.39(-5.92%) |
Dec 12, 2003 | 6.430 | 6.619 | 6.300 | 6.590 | 324,178 | +0.17(+2.65%) |
Dec 11, 2003 | 5.910 | 6.420 | 5.860 | 6.420 | 460,200 | +0.54(+9.18%) |
Dec 10, 2003 | 5.990 | 6.210 | 5.770 | 5.880 | 487,998 | -0.15(-2.49%) |
Dec 09, 2003 | 6.200 | 6.320 | 5.910 | 6.030 | 655,886 | -0.12(-1.95%) |
Dec 08, 2003 | 6.240 | 6.410 | 6.050 | 6.150 | 495,684 | -0.10(-1.60%) |
Dec 05, 2003 | 6.600 | 6.650 | 6.260 | 6.250 | 440,979 | -0.35(-5.30%) |
Dec 04, 2003 | 6.410 | 6.640 | 6.300 | 6.600 | 581,455 | +0.20(+3.12%) |
Dec 03, 2003 | 7.060 | 7.090 | 6.350 | 6.400 | 606,636 | -0.42(-6.16%) |
Dec 02, 2003 | 6.530 | 7.270 | 6.530 | 6.820 | 1,521,723 | +0.26(+3.96%) |
Dec 01, 2003 | 6.210 | 6.560 | 6.090 | 6.560 | 838,549 | +0.51(+8.43%) |
Nov 28, 2003 | 6.110 | 6.180 | 5.860 | 6.050 | 242,544 | -0.12(-1.94%) |
Nov 26, 2003 | 5.920 | 6.220 | 5.700 | 6.170 | 823,585 | +0.34(+5.83%) |
Nov 25, 2003 | 5.740 | 5.990 | 5.650 | 5.830 | 492,193 | +0.13(+2.28%) |
Nov 24, 2003 | 5.260 | 5.750 | 5.260 | 5.700 | 778,175 | +0.46(+8.78%) |
Nov 21, 2003 | 5.150 | 5.410 | 5.150 | 5.240 | 1,104,439 | +0.10(+1.95%) |
Nov 20, 2003 | 5.210 | 5.500 | 5.130 | 5.140 | 557,627 | -0.14(-2.65%) |
Nov 19, 2003 | 5.120 | 5.410 | 5.100 | 5.280 | 492,584 | +0.12(+2.33%) |
Nov 18, 2003 | 5.280 | 5.650 | 5.150 | 5.160 | 605,263 | -0.09(-1.71%) |
Nov 17, 2003 | 5.290 | 5.640 | 5.000 | 5.250 | 621,341 | -0.11(-2.05%) |
Nov 14, 2003 | 5.830 | 5.830 | 5.300 | 5.360 | 829,123 | -0.39(-6.78%) |
Nov 13, 2003 | 5.800 | 5.910 | 5.660 | 5.750 | 515,914 | -0.16(-2.71%) |
Nov 12, 2003 | 5.540 | 5.960 | 5.410 | 5.910 | 816,286 | +0.42(+7.65%) |
Nov 11, 2003 | 5.830 | 5.830 | 5.300 | 5.490 | 921,106 | -0.26(-4.52%) |
Nov 10, 2003 | 6.070 | 6.120 | 5.650 | 5.750 | 819,478 | -0.25(-4.17%) |
Nov 07, 2003 | 5.410 | 6.060 | 5.220 | 6.000 | 1,453,855 | +0.59(+10.91%) |
Nov 06, 2003 | 5.350 | 5.470 | 5.200 | 5.410 | 397,987 | +0.13(+2.46%) |
Nov 05, 2003 | 5.070 | 5.470 | 5.020 | 5.280 | 1,075,407 | -0.22(-4.00%) |
Nov 04, 2003 | 5.290 | 5.550 | 5.090 | 5.500 | 669,335 | +0.17(+3.19%) |