Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.308 | 7.355 | 7.121 | 7.121 | 79,623 | -0.24(-3.31%) |
Jan 29, 2004 | 7.308 | 7.374 | 7.261 | 7.364 | 98,621 | +0.05(+0.64%) |
Jan 28, 2004 | 7.626 | 7.626 | 7.289 | 7.317 | 83,465 | -0.31(-4.05%) |
Jan 27, 2004 | 8.039 | 8.039 | 7.261 | 7.626 | 212,399 | -0.51(-6.22%) |
Jan 26, 2004 | 7.495 | 8.151 | 7.402 | 8.132 | 105,666 | +0.61(+8.09%) |
Jan 23, 2004 | 7.495 | 7.523 | 7.402 | 7.523 | 124,984 | +0.03(+0.38%) |
Jan 22, 2004 | 7.608 | 7.655 | 7.336 | 7.495 | 322,121 | -0.16(-2.08%) |
Jan 21, 2004 | 7.655 | 7.683 | 7.617 | 7.655 | 128,933 | +0.00(+0.00%) |
Jan 20, 2004 | 7.683 | 7.730 | 7.608 | 7.655 | 78,662 | +0.00(+0.00%) |
Jan 16, 2004 | 7.683 | 7.683 | 7.617 | 7.655 | 173,975 | -0.03(-0.37%) |
Jan 15, 2004 | 7.730 | 7.739 | 7.542 | 7.683 | 77,168 | -0.05(-0.61%) |
Jan 14, 2004 | 7.758 | 7.814 | 7.552 | 7.730 | 110,042 | -0.07(-0.96%) |
Jan 13, 2004 | 6.933 | 7.804 | 6.933 | 7.804 | 293,730 | +0.87(+12.57%) |
Jan 12, 2004 | 6.793 | 7.017 | 6.746 | 6.933 | 453,723 | +0.14(+2.07%) |
Jan 09, 2004 | 6.793 | 6.905 | 6.755 | 6.793 | 146,438 | -0.08(-1.23%) |
Jan 08, 2004 | 6.905 | 6.905 | 6.793 | 6.877 | 62,439 | -0.03(-0.41%) |
Jan 07, 2004 | 6.914 | 6.914 | 6.868 | 6.905 | 24,548 | -0.01(-0.14%) |
Jan 06, 2004 | 6.868 | 6.933 | 6.868 | 6.914 | 82,718 | +0.00(+0.00%) |
Jan 05, 2004 | 6.914 | 6.914 | 6.793 | 6.914 | 66,388 | +0.00(+0.00%) |
Jan 02, 2004 | 7.008 | 7.046 | 6.839 | 6.914 | 97,874 | -0.03(-0.40%) |
Dec 31, 2003 | 7.027 | 7.055 | 6.849 | 6.943 | 63,186 | -0.04(-0.54%) |
Dec 30, 2003 | 7.064 | 7.064 | 6.933 | 6.980 | 27,964 | -0.08(-1.19%) |
Dec 29, 2003 | 6.980 | 7.064 | 6.943 | 7.064 | 44,080 | +0.22(+3.15%) |
Dec 26, 2003 | 6.671 | 6.980 | 6.671 | 6.849 | 22,734 | +0.10(+1.53%) |
Dec 24, 2003 | 6.952 | 6.952 | 6.736 | 6.746 | 19,318 | -0.17(-2.44%) |
Dec 23, 2003 | 6.624 | 6.914 | 6.558 | 6.914 | 60,731 | +0.12(+1.79%) |
Dec 22, 2003 | 6.886 | 6.886 | 6.558 | 6.793 | 41,839 | -0.11(-1.63%) |
Dec 19, 2003 | 6.868 | 6.933 | 6.718 | 6.905 | 37,783 | +0.13(+1.94%) |
Dec 18, 2003 | 7.008 | 7.027 | 7.008 | 6.774 | 50,057 | -0.20(-2.82%) |
Dec 17, 2003 | 6.952 | 6.971 | 6.877 | 6.971 | 29,671 | +0.00(+0.00%) |
Dec 16, 2003 | 6.718 | 6.971 | 6.699 | 6.971 | 29,778 | +0.21(+3.05%) |
Dec 15, 2003 | 6.933 | 6.961 | 6.736 | 6.765 | 24,228 | -0.16(-2.30%) |
Dec 12, 2003 | 6.980 | 7.074 | 6.877 | 6.924 | 34,368 | -0.06(-0.81%) |
Dec 11, 2003 | 6.793 | 7.064 | 6.755 | 6.980 | 55,394 | +0.16(+2.34%) |
Dec 10, 2003 | 6.793 | 6.868 | 6.783 | 6.821 | 58,810 | -0.02(-0.27%) |
Dec 09, 2003 | 6.802 | 6.858 | 6.783 | 6.839 | 108,654 | +0.08(+1.25%) |
Dec 08, 2003 | 6.549 | 6.755 | 6.549 | 6.755 | 110,469 | +0.30(+4.64%) |
Dec 05, 2003 | 6.371 | 6.427 | 6.371 | 6.455 | 40,131 | -0.03(-0.43%) |
Dec 04, 2003 | 6.259 | 6.483 | 6.184 | 6.483 | 81,117 | +0.21(+3.28%) |
Dec 03, 2003 | 6.315 | 6.437 | 6.184 | 6.277 | 62,118 | -0.03(-0.45%) |
Dec 02, 2003 | 6.418 | 6.530 | 6.305 | 6.305 | 65,320 | -0.11(-1.75%) |
Dec 01, 2003 | 6.512 | 6.512 | 6.334 | 6.418 | 72,792 | -0.08(-1.30%) |
Nov 28, 2003 | 6.446 | 6.502 | 6.446 | 6.502 | 27,750 | +0.05(+0.73%) |
Nov 26, 2003 | 6.118 | 6.455 | 6.118 | 6.455 | 67,668 | +0.34(+5.51%) |
Nov 25, 2003 | 6.043 | 6.165 | 6.034 | 6.118 | 51,552 | +0.12(+2.03%) |
Nov 24, 2003 | 5.762 | 6.071 | 5.762 | 5.996 | 44,507 | +0.28(+4.92%) |
Nov 21, 2003 | 5.837 | 5.884 | 5.725 | 5.715 | 74,606 | +0.00(+0.00%) |
Nov 20, 2003 | 5.640 | 5.771 | 5.397 | 5.715 | 115,805 | +0.02(+0.33%) |
Nov 19, 2003 | 5.893 | 5.893 | 5.687 | 5.696 | 41,946 | -0.20(-3.34%) |
Nov 18, 2003 | 5.996 | 6.184 | 5.846 | 5.893 | 53,686 | -0.01(-0.16%) |
Nov 17, 2003 | 5.725 | 5.987 | 5.725 | 5.903 | 105,559 | +0.28(+5.00%) |
Nov 14, 2003 | 5.575 | 5.706 | 5.528 | 5.621 | 81,757 | +0.06(+1.01%) |
Nov 13, 2003 | 5.809 | 5.903 | 5.481 | 5.565 | 84,639 | -0.20(-3.41%) |
Nov 12, 2003 | 5.931 | 5.949 | 5.762 | 5.762 | 99,902 | -0.09(-1.60%) |
Nov 11, 2003 | 6.184 | 6.184 | 5.856 | 5.856 | 94,992 | -0.67(-10.20%) |
Nov 10, 2003 | 6.839 | 6.886 | 6.371 | 6.521 | 94,565 | -0.37(-5.43%) |
Nov 07, 2003 | 6.980 | 6.980 | 6.746 | 6.896 | 89,122 | -0.03(-0.41%) |
Nov 06, 2003 | 6.633 | 7.074 | 6.633 | 6.924 | 118,047 | +0.37(+5.57%) |
Nov 05, 2003 | 6.137 | 6.371 | 5.940 | 6.558 | 96,486 | +0.55(+9.20%) |
Nov 04, 2003 | 6.137 | 6.137 | 5.931 | 6.006 | 72,523 | -0.33(-5.18%) |