Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.628 | 6.686 | 6.583 | 6.623 | 504,071 | -0.02(-0.27%) |
Jan 29, 2004 | 6.866 | 6.904 | 6.547 | 6.641 | 926,136 | -0.22(-3.17%) |
Jan 28, 2004 | 7.180 | 7.180 | 6.801 | 6.859 | 1,022,182 | -0.32(-4.47%) |
Jan 27, 2004 | 7.124 | 7.214 | 7.106 | 7.180 | 789,310 | +0.00(+0.00%) |
Jan 26, 2004 | 7.052 | 7.202 | 6.989 | 7.180 | 753,210 | +0.09(+1.27%) |
Jan 23, 2004 | 6.996 | 7.090 | 6.956 | 7.090 | 1,078,561 | +0.12(+1.67%) |
Jan 22, 2004 | 6.996 | 7.079 | 6.956 | 6.974 | 1,551,212 | -0.02(-0.22%) |
Jan 21, 2004 | 7.045 | 7.045 | 6.933 | 6.989 | 1,071,876 | +0.01(+0.16%) |
Jan 20, 2004 | 7.169 | 7.178 | 6.933 | 6.978 | 1,392,770 | -0.18(-2.54%) |
Jan 16, 2004 | 7.202 | 7.214 | 7.106 | 7.160 | 498,946 | -0.05(-0.75%) |
Jan 15, 2004 | 7.270 | 7.279 | 7.187 | 7.214 | 740,285 | -0.06(-0.77%) |
Jan 14, 2004 | 7.166 | 7.315 | 7.081 | 7.270 | 1,584,861 | +0.12(+1.69%) |
Jan 13, 2004 | 7.045 | 7.180 | 6.913 | 7.149 | 4,580,543 | +0.58(+8.81%) |
Jan 12, 2004 | 6.417 | 6.570 | 6.397 | 6.570 | 716,218 | +0.17(+2.66%) |
Jan 09, 2004 | 6.453 | 6.525 | 6.397 | 6.399 | 729,588 | -0.12(-1.86%) |
Jan 08, 2004 | 6.493 | 6.493 | 6.457 | 6.520 | 612,150 | +0.08(+1.18%) |
Jan 07, 2004 | 6.422 | 6.520 | 6.408 | 6.444 | 1,042,683 | +0.08(+1.23%) |
Jan 06, 2004 | 6.489 | 6.489 | 6.363 | 6.365 | 571,593 | -0.10(-1.60%) |
Jan 05, 2004 | 6.491 | 6.505 | 6.417 | 6.469 | 802,012 | -0.02(-0.35%) |
Jan 02, 2004 | 6.417 | 6.549 | 6.417 | 6.491 | 481,564 | +0.10(+1.58%) |
Dec 31, 2003 | 6.507 | 6.507 | 6.339 | 6.390 | 718,892 | -0.11(-1.69%) |
Dec 30, 2003 | 6.565 | 6.540 | 6.469 | 6.500 | 593,431 | -0.07(-0.99%) |
Dec 29, 2003 | 6.473 | 6.570 | 6.464 | 6.565 | 459,725 | +0.07(+1.07%) |
Dec 26, 2003 | 6.462 | 6.518 | 6.457 | 6.496 | 151,087 | +0.05(+0.77%) |
Dec 24, 2003 | 6.570 | 6.570 | 6.433 | 6.446 | 415,379 | -0.13(-1.91%) |
Dec 23, 2003 | 6.552 | 6.639 | 6.514 | 6.572 | 1,119,564 | +0.02(+0.27%) |
Dec 22, 2003 | 6.612 | 6.619 | 6.529 | 6.554 | 1,392,993 | -0.06(-0.88%) |
Dec 19, 2003 | 6.332 | 6.653 | 6.327 | 6.612 | 1,671,101 | +0.27(+4.28%) |
Dec 18, 2003 | 6.150 | 6.354 | 6.150 | 6.341 | 1,054,717 | +0.27(+4.43%) |
Dec 17, 2003 | 6.013 | 6.078 | 5.932 | 6.072 | 676,997 | +0.04(+0.71%) |
Dec 16, 2003 | 5.834 | 6.036 | 5.757 | 6.029 | 671,426 | +0.22(+3.87%) |
Dec 15, 2003 | 6.058 | 6.058 | 5.805 | 5.805 | 562,456 | -0.20(-3.40%) |
Dec 12, 2003 | 5.766 | 6.036 | 5.766 | 6.009 | 590,311 | +0.24(+4.20%) |
Dec 11, 2003 | 5.587 | 5.856 | 5.587 | 5.766 | 1,238,785 | +0.17(+2.96%) |
Dec 10, 2003 | 5.755 | 5.755 | 5.578 | 5.600 | 771,929 | -0.16(-2.84%) |
Dec 09, 2003 | 5.953 | 5.986 | 5.789 | 5.764 | 460,617 | -0.19(-3.17%) |
Dec 08, 2003 | 5.778 | 5.838 | 5.728 | 5.953 | 533,486 | +0.16(+2.83%) |
Dec 05, 2003 | 5.865 | 5.888 | 5.757 | 5.789 | 309,752 | -0.08(-1.30%) |
Dec 04, 2003 | 5.926 | 5.975 | 5.814 | 5.865 | 445,240 | -0.11(-1.84%) |
Dec 03, 2003 | 5.910 | 6.128 | 5.861 | 5.975 | 599,894 | +0.04(+0.60%) |
Dec 02, 2003 | 5.944 | 6.002 | 5.935 | 5.939 | 567,581 | +0.00(+0.00%) |
Dec 01, 2003 | 5.843 | 5.937 | 5.811 | 5.939 | 674,100 | +0.15(+2.64%) |
Nov 28, 2003 | 5.650 | 5.793 | 5.643 | 5.787 | 307,523 | +0.14(+2.46%) |
Nov 26, 2003 | 5.713 | 5.713 | 5.587 | 5.647 | 778,168 | -0.07(-1.14%) |
Nov 25, 2003 | 5.598 | 5.710 | 5.598 | 5.713 | 716,663 | +0.10(+1.84%) |
Nov 24, 2003 | 5.520 | 5.612 | 5.513 | 5.609 | 672,095 | +0.10(+1.83%) |
Nov 21, 2003 | 5.407 | 5.520 | 5.421 | 5.508 | 900,732 | +0.10(+1.87%) |
Nov 20, 2003 | 5.295 | 5.407 | 5.275 | 5.407 | 683,683 | +0.09(+1.69%) |
Nov 19, 2003 | 5.253 | 5.340 | 5.217 | 5.318 | 464,405 | +0.07(+1.24%) |
Nov 18, 2003 | 5.311 | 5.311 | 5.286 | 5.253 | 602,568 | -0.07(-1.22%) |
Nov 17, 2003 | 5.212 | 5.318 | 5.194 | 5.318 | 763,906 | +0.11(+2.02%) |
Nov 14, 2003 | 5.455 | 5.497 | 5.179 | 5.212 | 659,393 | -0.24(-4.44%) |
Nov 13, 2003 | 5.306 | 5.497 | 5.264 | 5.455 | 883,127 | +0.14(+2.57%) |
Nov 12, 2003 | 5.048 | 5.318 | 5.026 | 5.318 | 733,154 | +0.24(+4.68%) |
Nov 11, 2003 | 5.116 | 5.136 | 5.069 | 5.080 | 380,616 | -0.06(-1.14%) |
Nov 10, 2003 | 5.271 | 5.271 | 5.120 | 5.138 | 489,141 | -0.13(-2.51%) |
Nov 07, 2003 | 5.342 | 5.342 | 5.264 | 5.271 | 595,660 | -0.03(-0.51%) |
Nov 06, 2003 | 5.163 | 5.306 | 5.125 | 5.297 | 554,211 | +0.13(+2.61%) |
Nov 05, 2003 | 5.196 | 5.196 | 5.048 | 5.163 | 444,795 | +0.01(+0.13%) |
Nov 04, 2003 | 5.196 | 5.217 | 5.127 | 5.156 | 484,361 | -0.03(-0.61%) |