Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.395 | 7.531 | 7.346 | 7.531 | 6,380 | +0.13(+1.71%) |
Jan 29, 2004 | 7.774 | 7.890 | 7.395 | 7.405 | 10,805 | -0.36(-4.63%) |
Jan 28, 2004 | 7.628 | 7.910 | 7.288 | 7.764 | 14,098 | -0.01(-0.13%) |
Jan 27, 2004 | 7.890 | 7.920 | 7.667 | 7.774 | 5,145 | +0.02(+0.25%) |
Jan 26, 2004 | 7.686 | 7.888 | 7.677 | 7.754 | 7,203 | +0.06(+0.76%) |
Jan 23, 2004 | 7.774 | 7.774 | 7.696 | 7.696 | 9,570 | +0.07(+0.89%) |
Jan 22, 2004 | 7.453 | 7.745 | 7.405 | 7.628 | 2,984 | -0.16(-2.00%) |
Jan 21, 2004 | 7.861 | 7.910 | 7.531 | 7.784 | 13,172 | -0.08(-0.99%) |
Jan 20, 2004 | 7.628 | 7.861 | 7.511 | 7.861 | 29,329 | +0.38(+5.05%) |
Jan 16, 2004 | 7.259 | 7.803 | 7.259 | 7.483 | 41,472 | +0.28(+3.93%) |
Jan 15, 2004 | 7.288 | 7.550 | 7.162 | 7.200 | 59,420 | -0.09(-1.20%) |
Jan 14, 2004 | 6.919 | 7.502 | 6.899 | 7.288 | 234,048 | +0.54(+8.07%) |
Jan 13, 2004 | 6.899 | 6.899 | 6.608 | 6.744 | 9,210 | -0.25(-3.61%) |
Jan 12, 2004 | 6.462 | 7.385 | 6.413 | 6.996 | 105,935 | +0.50(+7.62%) |
Jan 09, 2004 | 6.413 | 6.511 | 6.413 | 6.501 | 96,987 | +0.17(+2.69%) |
Jan 08, 2004 | 6.316 | 6.404 | 6.316 | 6.331 | 27,785 | +0.01(+0.23%) |
Jan 07, 2004 | 6.316 | 6.365 | 6.316 | 6.316 | 25,007 | -0.11(-1.66%) |
Jan 06, 2004 | 6.413 | 6.438 | 6.404 | 6.423 | 55,159 | -0.03(-0.53%) |
Jan 05, 2004 | 6.501 | 6.501 | 6.365 | 6.457 | 13,892 | +0.14(+2.22%) |
Jan 02, 2004 | 6.559 | 6.559 | 6.316 | 6.317 | 6,174 | +0.00(+0.02%) |
Dec 31, 2003 | 6.559 | 6.559 | 6.316 | 6.316 | 11,217 | -0.12(-1.81%) |
Dec 30, 2003 | 6.433 | 6.520 | 6.405 | 6.433 | 182,044 | -0.09(-1.34%) |
Dec 29, 2003 | 6.326 | 6.608 | 6.316 | 6.520 | 11,937 | +0.20(+3.23%) |
Dec 26, 2003 | 6.318 | 6.318 | 6.316 | 6.316 | 308 | +0.00(+0.00%) |
Dec 24, 2003 | 6.316 | 6.355 | 6.316 | 6.316 | 16,053 | -0.03(-0.46%) |
Dec 23, 2003 | 6.423 | 6.443 | 6.316 | 6.345 | 11,834 | -0.08(-1.21%) |
Dec 22, 2003 | 6.549 | 6.559 | 6.316 | 6.423 | 13,519 | +0.10(+1.54%) |
Dec 19, 2003 | 6.520 | 6.656 | 6.316 | 6.326 | 7,358 | -0.23(-3.56%) |
Dec 18, 2003 | 6.792 | 6.792 | 6.559 | 6.559 | 4,342 | -0.18(-2.74%) |
Dec 17, 2003 | 6.559 | 6.802 | 6.559 | 6.744 | 6,483 | +0.17(+2.66%) |
Dec 16, 2003 | 6.423 | 6.569 | 6.423 | 6.569 | 1,234 | +0.07(+1.05%) |
Dec 15, 2003 | 6.413 | 6.694 | 6.413 | 6.501 | 9,107 | +0.13(+1.98%) |
Dec 12, 2003 | 6.462 | 6.763 | 6.375 | 6.375 | 54,542 | -0.04(-0.61%) |
Dec 11, 2003 | 6.170 | 6.423 | 6.316 | 6.413 | 16,825 | +0.24(+3.94%) |
Dec 10, 2003 | 6.277 | 6.491 | 6.170 | 6.170 | 13,967 | -0.15(-2.31%) |
Dec 09, 2003 | 6.219 | 6.394 | 6.170 | 6.316 | 42,913 | -0.08(-1.22%) |
Dec 08, 2003 | 6.073 | 6.413 | 6.073 | 6.394 | 89,542 | +0.32(+5.28%) |
Dec 05, 2003 | 5.976 | 5.976 | 5.976 | 6.073 | 0 | +0.10(+1.63%) |
Dec 04, 2003 | 5.937 | 5.976 | 5.937 | 5.976 | 10,805 | +0.05(+0.82%) |
Dec 03, 2003 | 5.840 | 5.952 | 5.840 | 5.928 | 24,698 | +0.05(+0.83%) |
Dec 02, 2003 | 5.772 | 5.898 | 5.772 | 5.879 | 7,203 | +0.05(+0.83%) |
Dec 01, 2003 | 5.830 | 6.064 | 5.830 | 5.830 | 4,116 | +0.00(+0.00%) |
Nov 28, 2003 | 5.830 | 5.830 | 5.811 | 5.830 | 12,040 | +0.00(+0.00%) |
Nov 26, 2003 | 5.743 | 5.889 | 5.694 | 5.830 | 25,007 | -0.10(-1.64%) |
Nov 25, 2003 | 5.928 | 6.064 | 5.928 | 5.928 | 8,152 | -0.01(-0.16%) |
Nov 24, 2003 | 6.268 | 6.268 | 5.928 | 5.937 | 10,637 | +0.10(+1.66%) |
Nov 21, 2003 | 5.928 | 5.966 | 5.840 | 5.840 | 15,951 | -0.09(-1.48%) |
Nov 20, 2003 | 5.918 | 5.928 | 5.889 | 5.928 | 12,143 | +0.01(+0.16%) |
Nov 19, 2003 | 5.928 | 5.966 | 5.918 | 5.918 | 18,523 | +0.00(+0.00%) |
Nov 18, 2003 | 5.928 | 5.928 | 5.898 | 5.918 | 5,968 | +0.00(+0.00%) |
Nov 17, 2003 | 5.928 | 5.928 | 5.840 | 5.918 | 2,469 | +0.08(+1.33%) |
Nov 14, 2003 | 5.839 | 5.976 | 5.782 | 5.840 | 4,116 | -0.07(-1.17%) |
Nov 13, 2003 | 5.928 | 5.937 | 5.829 | 5.909 | 1,854 | -0.02(-0.31%) |
Nov 12, 2003 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 5.821 | 5.928 | 5.821 | 5.928 | 19,449 | +0.10(+1.67%) |
Nov 10, 2003 | 5.928 | 5.928 | 5.830 | 5.830 | 12,503 | -0.07(-1.15%) |
Nov 07, 2003 | 6.073 | 6.112 | 5.898 | 5.898 | 78,838 | -0.18(-3.04%) |
Nov 06, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 2,572 | -0.08(-1.26%) |
Nov 05, 2003 | 6.092 | 6.161 | 6.025 | 6.161 | 38,734 | +0.13(+2.09%) |
Nov 04, 2003 | 6.111 | 6.249 | 6.025 | 6.034 | 4,213 | -0.04(-0.64%) |