Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.820 | 6.080 | 5.800 | 5.970 | 12,400 | -0.19(-3.08%) |
Jan 29, 2004 | 6.350 | 6.510 | 5.920 | 6.160 | 16,300 | -0.23(-3.60%) |
Jan 28, 2004 | 6.330 | 6.610 | 6.260 | 6.390 | 5,700 | +0.04(+0.65%) |
Jan 27, 2004 | 6.410 | 6.410 | 6.220 | 6.349 | 12,100 | -0.02(-0.33%) |
Jan 26, 2004 | 6.320 | 6.490 | 6.210 | 6.370 | 8,900 | -0.12(-1.85%) |
Jan 23, 2004 | 6.231 | 6.500 | 6.231 | 6.490 | 3,600 | +0.04(+0.62%) |
Jan 22, 2004 | 6.160 | 6.450 | 6.140 | 6.450 | 10,800 | +0.05(+0.78%) |
Jan 21, 2004 | 6.479 | 6.479 | 6.340 | 6.400 | 3,400 | -0.07(-1.08%) |
Jan 20, 2004 | 6.130 | 6.500 | 6.130 | 6.470 | 10,000 | +0.18(+2.86%) |
Jan 16, 2004 | 6.100 | 6.310 | 6.100 | 6.290 | 21,900 | +0.21(+3.45%) |
Jan 15, 2004 | 5.880 | 6.080 | 5.880 | 6.080 | 2,348 | -0.05(-0.82%) |
Jan 14, 2004 | 5.660 | 6.140 | 5.660 | 6.130 | 18,564 | +0.37(+6.42%) |
Jan 13, 2004 | 5.860 | 6.010 | 5.650 | 5.760 | 12,050 | +0.13(+2.31%) |
Jan 12, 2004 | 5.570 | 5.730 | 5.540 | 5.630 | 5,209 | -0.02(-0.35%) |
Jan 09, 2004 | 5.700 | 5.950 | 5.650 | 5.650 | 13,000 | +0.08(+1.44%) |
Jan 08, 2004 | 5.460 | 5.700 | 5.460 | 5.570 | 7,000 | +0.11(+2.01%) |
Jan 07, 2004 | 5.550 | 5.550 | 5.450 | 5.460 | 26,400 | -0.09(-1.62%) |
Jan 06, 2004 | 5.520 | 5.600 | 5.350 | 5.550 | 34,600 | +0.02(+0.36%) |
Jan 05, 2004 | 5.500 | 5.689 | 5.500 | 5.530 | 6,300 | -0.02(-0.38%) |
Jan 02, 2004 | 5.620 | 5.830 | 5.370 | 5.551 | 5,200 | -0.21(-3.63%) |
Dec 31, 2003 | 5.170 | 5.760 | 4.850 | 5.760 | 51,900 | +0.46(+8.68%) |
Dec 30, 2003 | 5.460 | 5.550 | 5.000 | 5.300 | 35,040 | -0.15(-2.75%) |
Dec 29, 2003 | 5.710 | 5.890 | 5.370 | 5.450 | 16,626 | -0.25(-4.40%) |
Dec 26, 2003 | 6.190 | 6.300 | 5.500 | 5.701 | 23,580 | -0.30(-4.98%) |
Dec 24, 2003 | 6.650 | 6.800 | 5.600 | 6.000 | 37,739 | -0.47(-7.26%) |
Dec 23, 2003 | 6.800 | 7.100 | 6.450 | 6.470 | 40,201 | -0.47(-6.77%) |
Dec 22, 2003 | 6.890 | 7.100 | 6.210 | 6.940 | 46,988 | +0.94(+15.67%) |
Dec 19, 2003 | 5.550 | 6.000 | 5.550 | 6.000 | 13,413 | +0.40(+7.14%) |
Dec 18, 2003 | 5.670 | 5.670 | 5.550 | 5.600 | 5,200 | -0.10(-1.75%) |
Dec 17, 2003 | 5.670 | 5.870 | 5.610 | 5.700 | 7,000 | +0.10(+1.79%) |
Dec 16, 2003 | 5.610 | 5.620 | 5.600 | 5.600 | 1,995 | -0.33(-5.56%) |
Dec 15, 2003 | 5.850 | 5.930 | 5.600 | 5.930 | 2,170 | -0.07(-1.17%) |
Dec 12, 2003 | 5.930 | 6.030 | 5.870 | 6.000 | 6,486 | +0.15(+2.56%) |
Dec 11, 2003 | 5.750 | 6.030 | 5.600 | 5.850 | 7,500 | +0.10(+1.74%) |
Dec 10, 2003 | 5.500 | 5.990 | 5.500 | 5.750 | 2,150 | +0.28(+5.12%) |
Dec 09, 2003 | 5.720 | 6.150 | 5.470 | 5.470 | 9,110 | -0.48(-8.07%) |
Dec 08, 2003 | 6.290 | 6.300 | 5.790 | 5.950 | 20,592 | -0.20(-3.25%) |
Dec 05, 2003 | 5.800 | 6.190 | 5.990 | 6.150 | 19,000 | +0.35(+6.03%) |
Dec 04, 2003 | 6.450 | 6.500 | 5.750 | 5.800 | 25,208 | -0.74(-11.31%) |
Dec 03, 2003 | 6.540 | 7.100 | 6.410 | 6.540 | 36,493 | -0.01(-0.14%) |
Dec 02, 2003 | 6.650 | 6.710 | 6.250 | 6.549 | 12,046 | -0.20(-2.98%) |
Dec 01, 2003 | 6.950 | 6.950 | 6.510 | 6.750 | 7,185 | -0.20(-2.88%) |
Nov 28, 2003 | 6.950 | 7.090 | 6.950 | 6.950 | 460 | -0.09(-1.28%) |
Nov 26, 2003 | 7.140 | 7.300 | 6.951 | 7.040 | 4,600 | -0.10(-1.40%) |
Nov 25, 2003 | 6.910 | 7.200 | 6.910 | 7.140 | 5,600 | +0.19(+2.73%) |
Nov 24, 2003 | 6.950 | 7.050 | 6.700 | 6.950 | 9,598 | +0.10(+1.46%) |
Nov 21, 2003 | 6.900 | 6.900 | 6.600 | 6.850 | 9,588 | -0.05(-0.72%) |
Nov 20, 2003 | 6.950 | 6.950 | 6.630 | 6.900 | 2,885 | +0.00(+0.00%) |
Nov 19, 2003 | 6.850 | 7.040 | 6.700 | 6.900 | 7,805 | -0.19(-2.68%) |
Nov 18, 2003 | 7.010 | 7.161 | 6.630 | 7.090 | 18,222 | -0.01(-0.14%) |
Nov 17, 2003 | 7.510 | 7.890 | 7.030 | 7.100 | 16,295 | -0.25(-3.40%) |
Nov 14, 2003 | 7.600 | 7.600 | 7.320 | 7.350 | 12,900 | -0.35(-4.55%) |
Nov 13, 2003 | 7.260 | 7.700 | 7.260 | 7.700 | 29,330 | +0.44(+6.05%) |
Nov 12, 2003 | 7.260 | 7.284 | 7.260 | 7.261 | 3,000 | -0.18(-2.41%) |
Nov 11, 2003 | 7.500 | 7.500 | 7.440 | 7.440 | 600 | +0.13(+1.78%) |
Nov 10, 2003 | 7.350 | 7.450 | 7.230 | 7.310 | 5,650 | -0.19(-2.53%) |
Nov 07, 2003 | 7.250 | 7.500 | 7.190 | 7.500 | 36,200 | +0.39(+5.49%) |
Nov 06, 2003 | 6.990 | 7.240 | 6.980 | 7.110 | 4,882 | +0.28(+4.10%) |
Nov 05, 2003 | 7.000 | 7.000 | 6.830 | 6.830 | 2,996 | -0.07(-1.01%) |
Nov 04, 2003 | 7.050 | 7.250 | 6.750 | 6.900 | 5,600 | -0.30(-4.17%) |