Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.760 | 6.900 | 6.600 | 6.860 | 29,200 | +0.11(+1.63%) |
Jan 29, 2004 | 7.000 | 7.090 | 6.600 | 6.750 | 131,700 | -0.31(-4.39%) |
Jan 28, 2004 | 7.260 | 7.260 | 7.000 | 7.060 | 50,300 | -0.14(-1.94%) |
Jan 27, 2004 | 7.190 | 7.410 | 7.090 | 7.200 | 75,900 | -0.03(-0.41%) |
Jan 26, 2004 | 7.120 | 7.350 | 7.120 | 7.230 | 145,900 | +0.03(+0.42%) |
Jan 23, 2004 | 7.260 | 7.350 | 6.950 | 7.200 | 94,800 | -0.04(-0.55%) |
Jan 22, 2004 | 7.140 | 7.350 | 7.130 | 7.240 | 86,500 | +0.19(+2.70%) |
Jan 21, 2004 | 6.940 | 7.350 | 6.940 | 7.050 | 72,900 | -0.05(-0.70%) |
Jan 20, 2004 | 7.250 | 7.280 | 6.950 | 7.100 | 112,500 | -0.18(-2.47%) |
Jan 16, 2004 | 6.920 | 7.300 | 6.850 | 7.280 | 132,400 | +0.37(+5.35%) |
Jan 15, 2004 | 6.860 | 7.140 | 6.750 | 6.910 | 65,473 | -0.07(-1.00%) |
Jan 14, 2004 | 7.100 | 7.150 | 6.860 | 6.980 | 58,233 | -0.08(-1.13%) |
Jan 13, 2004 | 6.700 | 7.230 | 6.700 | 7.060 | 162,810 | +0.36(+5.37%) |
Jan 12, 2004 | 6.530 | 6.790 | 6.530 | 6.700 | 68,852 | +0.18(+2.76%) |
Jan 09, 2004 | 6.650 | 6.720 | 6.240 | 6.520 | 136,545 | -0.19(-2.83%) |
Jan 08, 2004 | 6.550 | 6.810 | 6.490 | 6.710 | 182,323 | +0.20(+3.07%) |
Jan 07, 2004 | 6.500 | 7.050 | 6.330 | 6.510 | 189,768 | -0.02(-0.31%) |
Jan 06, 2004 | 6.400 | 6.640 | 6.340 | 6.530 | 57,200 | +0.03(+0.46%) |
Jan 05, 2004 | 6.900 | 6.900 | 6.320 | 6.500 | 347,800 | -0.12(-1.81%) |
Jan 02, 2004 | 6.880 | 6.900 | 6.600 | 6.620 | 56,000 | -0.23(-3.36%) |
Dec 31, 2003 | 6.490 | 6.850 | 6.490 | 6.850 | 172,200 | +0.29(+4.42%) |
Dec 30, 2003 | 6.310 | 6.640 | 6.260 | 6.560 | 76,801 | +0.18(+2.82%) |
Dec 29, 2003 | 6.470 | 6.500 | 6.150 | 6.380 | 75,398 | -0.01(-0.16%) |
Dec 26, 2003 | 6.600 | 6.630 | 6.020 | 6.390 | 190,026 | -0.10(-1.54%) |
Dec 24, 2003 | 6.720 | 6.740 | 6.200 | 6.490 | 234,905 | -0.16(-2.41%) |
Dec 23, 2003 | 6.310 | 6.800 | 6.310 | 6.650 | 170,110 | +0.42(+6.74%) |
Dec 22, 2003 | 6.280 | 6.300 | 6.200 | 6.230 | 155,160 | -0.02(-0.32%) |
Dec 19, 2003 | 6.400 | 6.440 | 6.220 | 6.250 | 57,208 | -0.18(-2.78%) |
Dec 18, 2003 | 6.420 | 6.520 | 6.250 | 6.429 | 102,440 | -0.02(-0.33%) |
Dec 17, 2003 | 6.400 | 6.650 | 6.100 | 6.450 | 180,803 | +0.01(+0.16%) |
Dec 16, 2003 | 6.780 | 6.885 | 6.000 | 6.440 | 388,686 | -0.22(-3.30%) |
Dec 15, 2003 | 7.170 | 7.170 | 6.510 | 6.660 | 219,484 | -0.33(-4.72%) |
Dec 12, 2003 | 6.720 | 7.080 | 6.720 | 6.990 | 108,249 | +0.04(+0.58%) |
Dec 11, 2003 | 7.130 | 7.250 | 6.600 | 6.950 | 229,500 | -0.23(-3.20%) |
Dec 10, 2003 | 7.110 | 7.500 | 6.560 | 7.180 | 475,780 | -0.09(-1.24%) |
Dec 09, 2003 | 7.550 | 7.640 | 7.100 | 7.270 | 319,762 | -0.27(-3.58%) |
Dec 08, 2003 | 8.550 | 8.680 | 7.100 | 7.540 | 1,594,000 | -0.86(-10.24%) |
Dec 05, 2003 | 8.410 | 8.670 | 8.300 | 8.400 | 136,653 | -0.01(-0.12%) |
Dec 04, 2003 | 8.720 | 9.100 | 8.390 | 8.410 | 782,784 | +0.00(+0.00%) |
Dec 03, 2003 | 8.600 | 8.600 | 8.360 | 8.410 | 175,270 | -0.06(-0.71%) |
Dec 02, 2003 | 8.500 | 8.750 | 8.290 | 8.470 | 118,797 | -0.03(-0.35%) |
Dec 01, 2003 | 8.190 | 8.710 | 8.190 | 8.500 | 103,645 | +0.31(+3.79%) |
Nov 28, 2003 | 8.220 | 8.260 | 8.150 | 8.190 | 36,108 | -0.05(-0.61%) |
Nov 26, 2003 | 8.190 | 8.340 | 8.060 | 8.240 | 43,141 | +0.14(+1.73%) |
Nov 25, 2003 | 8.320 | 8.490 | 8.100 | 8.100 | 90,255 | -0.18(-2.17%) |
Nov 24, 2003 | 8.200 | 8.500 | 8.140 | 8.280 | 84,712 | +0.23(+2.86%) |
Nov 21, 2003 | 8.120 | 8.320 | 8.060 | 8.050 | 33,295 | -0.07(-0.86%) |
Nov 20, 2003 | 8.350 | 8.350 | 7.960 | 8.120 | 57,572 | -0.15(-1.81%) |
Nov 19, 2003 | 8.240 | 8.350 | 8.060 | 8.270 | 25,794 | +0.02(+0.24%) |
Nov 18, 2003 | 8.290 | 8.350 | 8.120 | 8.250 | 30,000 | -0.03(-0.36%) |
Nov 17, 2003 | 8.600 | 8.600 | 8.090 | 8.280 | 37,986 | -0.11(-1.31%) |
Nov 14, 2003 | 8.150 | 8.730 | 8.130 | 8.390 | 161,460 | +0.23(+2.82%) |
Nov 13, 2003 | 8.250 | 8.480 | 8.100 | 8.160 | 118,002 | -0.01(-0.12%) |
Nov 12, 2003 | 8.440 | 8.550 | 8.000 | 8.170 | 166,061 | -0.15(-1.80%) |
Nov 11, 2003 | 8.880 | 8.990 | 8.310 | 8.320 | 117,745 | -0.58(-6.52%) |
Nov 10, 2003 | 9.180 | 9.200 | 8.840 | 8.900 | 156,215 | +0.15(+1.71%) |
Nov 07, 2003 | 8.650 | 8.900 | 8.650 | 8.750 | 146,887 | +0.00(+0.00%) |
Nov 06, 2003 | 8.850 | 8.900 | 8.610 | 8.750 | 139,810 | +0.15(+1.74%) |
Nov 05, 2003 | 8.340 | 8.730 | 8.340 | 8.600 | 84,925 | +0.15(+1.78%) |
Nov 04, 2003 | 8.300 | 8.700 | 8.270 | 8.450 | 328,659 | +0.16(+1.93%) |