Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.983 | 7.202 | 6.816 | 6.831 | 31,787 | -0.27(-3.84%) |
Jan 29, 2004 | 6.634 | 7.278 | 6.634 | 7.104 | 73,336 | +0.36(+5.40%) |
Jan 28, 2004 | 7.271 | 7.271 | 6.634 | 6.740 | 50,517 | -0.32(-4.49%) |
Jan 27, 2004 | 7.248 | 7.293 | 6.945 | 7.057 | 98,133 | -0.04(-0.56%) |
Jan 26, 2004 | 7.127 | 7.202 | 6.702 | 7.096 | 180,703 | -0.07(-0.95%) |
Jan 23, 2004 | 7.013 | 7.407 | 7.013 | 7.165 | 89,164 | +0.17(+2.49%) |
Jan 22, 2004 | 7.119 | 7.278 | 6.907 | 6.990 | 84,284 | -0.48(-6.40%) |
Jan 21, 2004 | 7.104 | 7.657 | 7.104 | 7.468 | 197,454 | +0.20(+2.82%) |
Jan 20, 2004 | 7.202 | 7.384 | 7.052 | 7.263 | 99,452 | +0.00(+0.00%) |
Jan 16, 2004 | 7.089 | 7.392 | 7.043 | 7.263 | 90,879 | +0.06(+0.84%) |
Jan 15, 2004 | 7.165 | 7.392 | 6.960 | 7.202 | 112,079 | +0.10(+1.39%) |
Jan 14, 2004 | 7.051 | 7.165 | 6.839 | 7.104 | 75,068 | +0.15(+2.23%) |
Jan 13, 2004 | 7.028 | 7.178 | 6.831 | 6.949 | 160,857 | +0.01(+0.17%) |
Jan 12, 2004 | 6.679 | 7.180 | 6.679 | 6.937 | 60,602 | +0.15(+2.23%) |
Jan 09, 2004 | 7.104 | 7.104 | 6.672 | 6.785 | 210,214 | -0.45(-6.28%) |
Jan 08, 2004 | 7.354 | 7.354 | 7.043 | 7.240 | 60,808 | -0.05(-0.62%) |
Jan 07, 2004 | 7.051 | 7.301 | 6.823 | 7.286 | 113,763 | +0.11(+1.59%) |
Jan 06, 2004 | 6.346 | 7.278 | 6.346 | 7.172 | 196,399 | +0.68(+10.51%) |
Jan 05, 2004 | 6.839 | 6.839 | 6.361 | 6.490 | 308,777 | -0.20(-2.95%) |
Jan 02, 2004 | 6.755 | 6.854 | 6.505 | 6.687 | 95,759 | -0.06(-0.90%) |
Dec 31, 2003 | 6.831 | 6.907 | 6.732 | 6.748 | 208,270 | -0.20(-2.94%) |
Dec 30, 2003 | 7.953 | 8.028 | 6.945 | 6.952 | 428,441 | -0.61(-8.02%) |
Dec 29, 2003 | 6.710 | 8.021 | 6.596 | 7.559 | 379,374 | +0.89(+13.30%) |
Dec 26, 2003 | 6.482 | 6.710 | 6.414 | 6.672 | 50,749 | +0.20(+3.17%) |
Dec 24, 2003 | 6.277 | 6.467 | 6.277 | 6.467 | 22,231 | +0.06(+0.95%) |
Dec 23, 2003 | 6.217 | 6.444 | 6.217 | 6.406 | 103,153 | +0.04(+0.60%) |
Dec 22, 2003 | 6.217 | 6.368 | 6.141 | 6.368 | 48,784 | +0.15(+2.44%) |
Dec 19, 2003 | 6.285 | 6.368 | 6.103 | 6.217 | 110,422 | +0.07(+1.11%) |
Dec 18, 2003 | 6.171 | 6.399 | 6.073 | 6.149 | 161,635 | +0.02(+0.25%) |
Dec 17, 2003 | 5.838 | 6.141 | 5.838 | 6.133 | 80,156 | +0.27(+4.52%) |
Dec 16, 2003 | 6.042 | 6.141 | 5.838 | 5.868 | 67,803 | -0.14(-2.40%) |
Dec 15, 2003 | 5.936 | 6.118 | 5.898 | 6.012 | 127,226 | +0.05(+0.89%) |
Dec 12, 2003 | 5.989 | 6.118 | 5.929 | 5.959 | 60,819 | -0.08(-1.26%) |
Dec 11, 2003 | 5.951 | 6.042 | 5.845 | 6.035 | 78,361 | +0.08(+1.40%) |
Dec 10, 2003 | 5.838 | 6.058 | 5.724 | 5.951 | 76,050 | -0.04(-0.63%) |
Dec 09, 2003 | 6.065 | 6.209 | 5.762 | 5.989 | 43,377 | -0.08(-1.26%) |
Dec 08, 2003 | 6.058 | 6.133 | 5.762 | 6.066 | 31,347 | +0.11(+1.79%) |
Dec 05, 2003 | 5.936 | 5.920 | 5.830 | 5.959 | 27,123 | +0.02(+0.38%) |
Dec 04, 2003 | 6.467 | 6.513 | 5.625 | 5.936 | 304,230 | -0.47(-7.34%) |
Dec 03, 2003 | 5.838 | 6.406 | 5.838 | 6.406 | 189,421 | +0.59(+10.17%) |
Dec 02, 2003 | 6.027 | 6.027 | 5.807 | 5.815 | 30,070 | -0.11(-1.79%) |
Dec 01, 2003 | 5.459 | 6.020 | 5.421 | 5.921 | 221,183 | +0.46(+8.47%) |
Nov 28, 2003 | 5.557 | 5.572 | 5.459 | 5.459 | 34,697 | -0.11(-2.03%) |
Nov 26, 2003 | 5.588 | 5.618 | 5.512 | 5.572 | 84,696 | +0.05(+0.95%) |
Nov 25, 2003 | 5.353 | 5.565 | 5.345 | 5.519 | 79,006 | +0.18(+3.41%) |
Nov 24, 2003 | 5.383 | 5.633 | 5.307 | 5.337 | 145,227 | -0.08(-1.40%) |
Nov 21, 2003 | 6.065 | 6.065 | 5.497 | 5.413 | 298,735 | -0.58(-9.73%) |
Nov 20, 2003 | 6.042 | 6.058 | 5.838 | 5.997 | 79,699 | +0.04(+0.64%) |
Nov 19, 2003 | 5.914 | 6.232 | 5.914 | 5.959 | 122,744 | -0.05(-0.88%) |
Nov 18, 2003 | 6.065 | 6.065 | 5.914 | 6.012 | 71,274 | -0.05(-0.75%) |
Nov 17, 2003 | 5.914 | 6.065 | 5.876 | 6.058 | 128,896 | +0.18(+3.10%) |
Nov 14, 2003 | 5.603 | 6.027 | 5.535 | 5.876 | 305,521 | +0.30(+5.44%) |
Nov 13, 2003 | 5.208 | 5.588 | 5.208 | 5.572 | 46,667 | +0.36(+6.97%) |
Nov 12, 2003 | 5.231 | 5.269 | 5.155 | 5.209 | 97,575 | -0.06(-1.14%) |
Nov 11, 2003 | 5.345 | 5.383 | 5.178 | 5.269 | 129,897 | -0.24(-4.40%) |
Nov 10, 2003 | 5.686 | 5.686 | 5.512 | 5.512 | 55,416 | -0.17(-3.05%) |
Nov 07, 2003 | 5.466 | 5.762 | 5.459 | 5.685 | 78,870 | +0.15(+2.73%) |
Nov 06, 2003 | 5.436 | 5.610 | 5.421 | 5.535 | 117,733 | +0.05(+0.97%) |
Nov 05, 2003 | 5.459 | 5.951 | 5.345 | 5.481 | 172,934 | -0.05(-0.96%) |
Nov 04, 2003 | 5.648 | 5.648 | 5.307 | 5.535 | 183,438 | -0.02(-0.41%) |