Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.230 | 8.615 | 8.175 | 8.585 | 1,596,400 | +0.37(+4.44%) |
Jan 29, 2004 | 8.020 | 8.295 | 7.865 | 8.220 | 1,100,400 | +0.36(+4.58%) |
Jan 28, 2004 | 8.140 | 8.415 | 7.840 | 7.860 | 860,000 | -0.17(-2.12%) |
Jan 27, 2004 | 8.425 | 8.485 | 8.020 | 8.030 | 696,600 | -0.38(-4.58%) |
Jan 26, 2004 | 8.105 | 8.415 | 7.995 | 8.415 | 571,600 | +0.29(+3.63%) |
Jan 23, 2004 | 7.900 | 8.125 | 7.900 | 8.120 | 449,200 | +0.22(+2.78%) |
Jan 22, 2004 | 8.140 | 8.260 | 7.900 | 7.900 | 610,000 | -0.21(-2.65%) |
Jan 21, 2004 | 8.135 | 8.275 | 7.875 | 8.115 | 714,400 | -0.06(-0.73%) |
Jan 20, 2004 | 8.110 | 8.250 | 7.685 | 8.175 | 1,434,600 | +0.34(+4.34%) |
Jan 16, 2004 | 7.740 | 7.880 | 7.625 | 7.835 | 576,400 | +0.09(+1.23%) |
Jan 15, 2004 | 7.610 | 7.875 | 7.530 | 7.740 | 918,826 | +0.14(+1.84%) |
Jan 14, 2004 | 7.790 | 7.800 | 7.515 | 7.600 | 1,131,212 | -0.11(-1.43%) |
Jan 13, 2004 | 8.600 | 8.705 | 7.580 | 7.710 | 4,186,852 | -0.01(-0.19%) |
Jan 12, 2004 | 7.301 | 7.760 | 7.280 | 7.725 | 1,443,160 | +0.47(+6.55%) |
Jan 09, 2004 | 7.410 | 7.675 | 7.200 | 7.250 | 696,494 | -0.24(-3.14%) |
Jan 08, 2004 | 7.505 | 7.605 | 7.395 | 7.485 | 976,720 | +0.08(+1.08%) |
Jan 07, 2004 | 6.750 | 7.415 | 6.680 | 7.405 | 1,736,464 | +0.77(+11.52%) |
Jan 06, 2004 | 6.675 | 6.770 | 6.625 | 6.640 | 362,800 | -0.10(-1.48%) |
Jan 05, 2004 | 6.825 | 6.925 | 6.675 | 6.740 | 1,030,400 | -0.05(-0.74%) |
Jan 02, 2004 | 6.550 | 6.860 | 6.475 | 6.790 | 723,400 | +0.36(+5.60%) |
Dec 31, 2003 | 6.470 | 6.500 | 6.395 | 6.430 | 628,400 | -0.07(-1.00%) |
Dec 30, 2003 | 6.425 | 6.535 | 6.350 | 6.495 | 351,354 | -0.04(-0.69%) |
Dec 29, 2003 | 6.175 | 6.575 | 6.170 | 6.540 | 928,328 | +0.25(+3.89%) |
Dec 26, 2003 | 6.235 | 6.390 | 6.235 | 6.295 | 162,382 | -0.03(-0.40%) |
Dec 24, 2003 | 6.300 | 6.365 | 6.300 | 6.320 | 155,986 | -0.00(-0.08%) |
Dec 23, 2003 | 6.240 | 6.355 | 6.190 | 6.325 | 453,874 | +0.03(+0.40%) |
Dec 22, 2003 | 6.050 | 6.310 | 6.050 | 6.300 | 386,300 | +0.14(+2.36%) |
Dec 19, 2003 | 6.335 | 6.365 | 6.015 | 6.155 | 575,788 | -0.11(-1.76%) |
Dec 18, 2003 | 6.245 | 6.315 | 6.135 | 6.265 | 349,110 | +0.00(+0.00%) |
Dec 17, 2003 | 6.220 | 6.305 | 6.085 | 6.265 | 313,022 | +0.03(+0.56%) |
Dec 16, 2003 | 6.220 | 6.290 | 5.950 | 6.230 | 378,394 | +0.00(+0.00%) |
Dec 15, 2003 | 6.450 | 6.600 | 6.225 | 6.230 | 569,134 | -0.14(-2.27%) |
Dec 12, 2003 | 6.230 | 6.380 | 6.225 | 6.375 | 494,942 | +0.08(+1.27%) |
Dec 11, 2003 | 5.940 | 6.305 | 5.940 | 6.295 | 746,600 | +0.33(+5.44%) |
Dec 10, 2003 | 6.095 | 6.125 | 5.845 | 5.970 | 464,370 | -0.13(-2.13%) |
Dec 09, 2003 | 6.345 | 6.450 | 6.100 | 6.100 | 371,364 | -0.28(-4.39%) |
Dec 08, 2003 | 6.380 | 6.465 | 6.250 | 6.380 | 785,022 | +0.00(+0.00%) |
Dec 05, 2003 | 6.255 | 6.470 | 6.200 | 6.380 | 430,276 | +0.12(+2.00%) |
Dec 04, 2003 | 6.325 | 6.350 | 6.110 | 6.255 | 540,434 | -0.10(-1.57%) |
Dec 03, 2003 | 6.465 | 6.515 | 6.280 | 6.355 | 681,878 | -0.02(-0.39%) |
Dec 02, 2003 | 6.230 | 6.525 | 6.175 | 6.380 | 1,406,842 | +0.18(+2.99%) |
Dec 01, 2003 | 5.900 | 6.220 | 5.885 | 6.195 | 1,070,652 | +0.31(+5.18%) |
Nov 28, 2003 | 5.690 | 6.010 | 5.690 | 5.890 | 462,976 | +0.09(+1.55%) |
Nov 26, 2003 | 5.830 | 5.875 | 5.760 | 5.800 | 642,308 | -0.02(-0.34%) |
Nov 25, 2003 | 5.785 | 5.875 | 5.625 | 5.820 | 500,182 | -0.02(-0.43%) |
Nov 24, 2003 | 5.555 | 5.880 | 5.555 | 5.845 | 777,798 | +0.27(+4.84%) |
Nov 21, 2003 | 5.675 | 5.800 | 5.585 | 5.575 | 1,506,534 | -0.10(-1.76%) |
Nov 20, 2003 | 5.795 | 5.975 | 5.635 | 5.675 | 601,126 | -0.12(-2.16%) |
Nov 19, 2003 | 5.910 | 5.975 | 5.800 | 5.800 | 638,222 | -0.03(-0.43%) |
Nov 18, 2003 | 5.825 | 6.000 | 5.805 | 5.825 | 1,059,720 | +0.03(+0.43%) |
Nov 17, 2003 | 5.700 | 5.870 | 5.545 | 5.800 | 1,040,566 | -0.21(-3.49%) |
Nov 14, 2003 | 6.500 | 6.520 | 5.995 | 6.010 | 1,362,048 | -0.44(-6.82%) |
Nov 13, 2003 | 6.415 | 6.535 | 6.320 | 6.450 | 798,270 | +0.00(+0.00%) |
Nov 12, 2003 | 5.625 | 6.465 | 5.550 | 6.450 | 2,696,528 | +0.84(+14.97%) |
Nov 11, 2003 | 5.675 | 5.730 | 5.545 | 5.610 | 677,160 | -0.06(-1.15%) |
Nov 10, 2003 | 6.100 | 6.125 | 5.650 | 5.675 | 1,035,902 | -0.40(-6.51%) |
Nov 07, 2003 | 6.190 | 6.315 | 6.055 | 6.070 | 676,882 | -0.12(-2.02%) |
Nov 06, 2003 | 6.050 | 6.225 | 5.915 | 6.195 | 591,660 | +0.14(+2.23%) |
Nov 05, 2003 | 5.895 | 6.125 | 5.830 | 6.060 | 636,072 | +0.17(+2.97%) |
Nov 04, 2003 | 6.250 | 6.255 | 5.805 | 5.885 | 1,192,788 | -0.36(-5.69%) |