Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.218 | 8.343 | 8.218 | 8.218 | 8,586 | +0.02(+0.20%) |
Jan 29, 2004 | 8.327 | 8.369 | 8.201 | 8.201 | 97,313 | +0.08(+0.93%) |
Jan 28, 2004 | 8.134 | 8.151 | 8.067 | 8.125 | 20,750 | +0.01(+0.10%) |
Jan 27, 2004 | 7.974 | 8.176 | 7.974 | 8.117 | 10,852 | +0.15(+1.89%) |
Jan 26, 2004 | 7.882 | 7.966 | 7.681 | 7.966 | 13,595 | +0.10(+1.28%) |
Jan 23, 2004 | 7.941 | 8.218 | 7.782 | 7.865 | 14,787 | -0.04(-0.53%) |
Jan 22, 2004 | 7.438 | 7.966 | 7.438 | 7.907 | 14,429 | +0.15(+1.95%) |
Jan 21, 2004 | 7.631 | 7.756 | 7.547 | 7.756 | 38,161 | +0.13(+1.65%) |
Jan 20, 2004 | 7.413 | 7.756 | 7.413 | 7.631 | 13,356 | +0.27(+3.64%) |
Jan 16, 2004 | 6.683 | 7.379 | 6.683 | 7.362 | 28,382 | +0.13(+1.74%) |
Jan 15, 2004 | 6.733 | 7.237 | 6.675 | 7.237 | 39,346 | +0.49(+7.20%) |
Jan 14, 2004 | 6.708 | 6.868 | 6.708 | 6.750 | 26,594 | +0.03(+0.37%) |
Jan 13, 2004 | 6.750 | 6.750 | 6.675 | 6.725 | 25,163 | -0.08(-1.11%) |
Jan 12, 2004 | 6.750 | 6.859 | 6.658 | 6.800 | 40,554 | +0.03(+0.50%) |
Jan 09, 2004 | 6.742 | 6.767 | 6.708 | 6.767 | 25,508 | +0.18(+2.67%) |
Jan 08, 2004 | 6.608 | 6.742 | 6.507 | 6.591 | 14,415 | -0.02(-0.25%) |
Jan 07, 2004 | 6.624 | 6.708 | 6.519 | 6.608 | 9,719 | +0.09(+1.42%) |
Jan 06, 2004 | 6.666 | 6.683 | 6.465 | 6.515 | 23,612 | -0.11(-1.65%) |
Jan 05, 2004 | 6.524 | 6.725 | 6.121 | 6.624 | 40,666 | -0.13(-1.86%) |
Jan 02, 2004 | 6.205 | 6.826 | 6.205 | 6.750 | 19,438 | +0.55(+8.78%) |
Dec 31, 2003 | 6.524 | 6.616 | 6.205 | 6.205 | 16,695 | -0.22(-3.41%) |
Dec 30, 2003 | 6.255 | 6.591 | 6.205 | 6.424 | 20,556 | +0.07(+1.07%) |
Dec 29, 2003 | 6.004 | 6.733 | 5.995 | 6.356 | 65,953 | +0.27(+4.41%) |
Dec 26, 2003 | 5.995 | 6.205 | 5.995 | 6.088 | 4,552 | +0.09(+1.54%) |
Dec 24, 2003 | 6.415 | 6.415 | 5.803 | 5.995 | 41,929 | -0.20(-3.25%) |
Dec 23, 2003 | 6.306 | 6.406 | 6.197 | 6.197 | 19,307 | -0.08(-1.34%) |
Dec 22, 2003 | 6.323 | 6.566 | 6.230 | 6.281 | 43,507 | -0.03(-0.53%) |
Dec 19, 2003 | 6.524 | 6.524 | 6.306 | 6.314 | 14,847 | -0.07(-1.05%) |
Dec 18, 2003 | 6.633 | 6.633 | 6.348 | 6.381 | 9,922 | -0.03(-0.39%) |
Dec 17, 2003 | 6.390 | 6.448 | 6.390 | 6.406 | 6,016 | +0.02(+0.26%) |
Dec 16, 2003 | 6.650 | 6.708 | 6.381 | 6.390 | 29,253 | -0.31(-4.63%) |
Dec 15, 2003 | 6.566 | 6.725 | 6.373 | 6.700 | 28,478 | -0.08(-1.11%) |
Dec 12, 2003 | 6.650 | 6.960 | 6.650 | 6.775 | 5,843 | +0.36(+5.62%) |
Dec 11, 2003 | 6.289 | 6.675 | 6.373 | 6.415 | 61,273 | +0.13(+2.00%) |
Dec 10, 2003 | 6.138 | 6.373 | 6.121 | 6.289 | 20,612 | +0.22(+3.59%) |
Dec 09, 2003 | 6.004 | 6.088 | 6.004 | 6.071 | 3,553 | -0.09(-1.50%) |
Dec 08, 2003 | 6.146 | 6.205 | 5.828 | 6.163 | 52,025 | +0.25(+4.26%) |
Dec 05, 2003 | 5.954 | 6.113 | 5.979 | 5.912 | 23,096 | -0.04(-0.70%) |
Dec 04, 2003 | 6.096 | 6.163 | 5.954 | 5.954 | 9,757 | -0.08(-1.39%) |
Dec 03, 2003 | 5.937 | 6.088 | 5.937 | 6.037 | 14,701 | +0.01(+0.14%) |
Dec 02, 2003 | 5.895 | 6.163 | 5.895 | 6.029 | 49,858 | -0.01(-0.14%) |
Dec 01, 2003 | 5.995 | 6.239 | 5.878 | 6.037 | 137,629 | -0.20(-3.23%) |
Nov 28, 2003 | 6.255 | 6.255 | 6.012 | 6.239 | 8,302 | +0.22(+3.62%) |
Nov 26, 2003 | 5.970 | 6.163 | 5.870 | 6.021 | 13,664 | -0.01(-0.14%) |
Nov 25, 2003 | 6.063 | 6.230 | 5.979 | 6.029 | 7,700 | -0.24(-3.88%) |
Nov 24, 2003 | 5.954 | 6.272 | 5.886 | 6.272 | 30,695 | +0.07(+1.08%) |
Nov 21, 2003 | 6.264 | 6.264 | 6.121 | 6.205 | 29,921 | -0.06(-0.94%) |
Nov 20, 2003 | 6.574 | 6.574 | 6.113 | 6.264 | 5,789 | -0.29(-4.48%) |
Nov 19, 2003 | 6.331 | 6.624 | 6.323 | 6.557 | 34,521 | +0.10(+1.56%) |
Nov 18, 2003 | 6.121 | 6.473 | 5.954 | 6.457 | 66,758 | +0.28(+4.48%) |
Nov 17, 2003 | 6.608 | 6.717 | 5.752 | 6.180 | 156,517 | -0.65(-9.57%) |
Nov 14, 2003 | 6.834 | 7.128 | 6.708 | 6.834 | 71,492 | +0.08(+1.24%) |
Nov 13, 2003 | 6.381 | 7.035 | 6.373 | 6.750 | 50,237 | +0.39(+6.20%) |
Nov 12, 2003 | 6.373 | 6.482 | 5.912 | 6.356 | 101,532 | -0.14(-2.19%) |
Nov 11, 2003 | 7.136 | 7.203 | 6.373 | 6.499 | 66,543 | -0.62(-8.72%) |
Nov 10, 2003 | 6.348 | 7.136 | 6.348 | 7.119 | 76,771 | -0.29(-3.85%) |
Nov 07, 2003 | 7.773 | 7.882 | 7.195 | 7.404 | 26,329 | -0.36(-4.64%) |
Nov 06, 2003 | 7.664 | 7.882 | 7.589 | 7.765 | 83,287 | -0.03(-0.32%) |
Nov 05, 2003 | 7.253 | 7.798 | 7.253 | 7.790 | 55,309 | +0.47(+6.41%) |
Nov 04, 2003 | 6.868 | 7.547 | 6.859 | 7.320 | 32,119 | +0.58(+8.58%) |