Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.250 | 6.710 | 6.200 | 6.680 | 1,803,200 | -0.23(-3.33%) |
Jan 29, 2004 | 6.630 | 6.910 | 6.000 | 6.910 | 6,457,100 | +0.28(+4.22%) |
Jan 28, 2004 | 7.000 | 7.010 | 6.550 | 6.630 | 127,400 | -0.38(-5.42%) |
Jan 27, 2004 | 7.000 | 7.020 | 6.870 | 7.010 | 33,500 | +0.01(+0.14%) |
Jan 26, 2004 | 6.900 | 7.000 | 6.890 | 7.000 | 19,100 | +0.00(+0.00%) |
Jan 23, 2004 | 7.200 | 7.200 | 6.840 | 7.000 | 43,200 | -0.20(-2.78%) |
Jan 22, 2004 | 7.150 | 7.280 | 7.150 | 7.200 | 87,700 | +0.05(+0.70%) |
Jan 21, 2004 | 7.000 | 7.150 | 6.990 | 7.150 | 112,700 | +0.15(+2.14%) |
Jan 20, 2004 | 6.950 | 7.000 | 6.660 | 7.000 | 39,400 | +0.10(+1.45%) |
Jan 16, 2004 | 7.000 | 7.040 | 6.900 | 6.900 | 30,600 | -0.05(-0.72%) |
Jan 15, 2004 | 6.700 | 6.950 | 6.680 | 6.950 | 13,100 | +0.20(+2.96%) |
Jan 14, 2004 | 6.800 | 6.810 | 6.660 | 6.750 | 9,200 | -0.05(-0.74%) |
Jan 13, 2004 | 7.080 | 7.090 | 6.800 | 6.800 | 36,900 | -0.29(-4.09%) |
Jan 12, 2004 | 7.100 | 7.100 | 6.900 | 7.090 | 79,500 | +0.09(+1.29%) |
Jan 09, 2004 | 6.900 | 7.050 | 6.660 | 7.000 | 72,500 | +0.14(+2.04%) |
Jan 08, 2004 | 6.300 | 6.920 | 6.240 | 6.860 | 122,400 | +0.69(+11.18%) |
Jan 07, 2004 | 5.870 | 6.170 | 5.870 | 6.170 | 58,300 | +0.29(+4.93%) |
Jan 06, 2004 | 5.950 | 6.000 | 5.780 | 5.880 | 27,000 | -0.07(-1.18%) |
Jan 05, 2004 | 6.050 | 6.050 | 5.860 | 5.950 | 16,800 | -0.04(-0.67%) |
Jan 02, 2004 | 5.850 | 6.060 | 5.830 | 5.990 | 35,000 | +0.11(+1.87%) |
Dec 31, 2003 | 5.660 | 5.940 | 5.660 | 5.880 | 17,300 | +0.23(+4.07%) |
Dec 30, 2003 | 5.630 | 5.700 | 5.500 | 5.650 | 26,300 | -0.01(-0.18%) |
Dec 29, 2003 | 5.530 | 5.660 | 5.540 | 5.660 | 5,500 | +0.13(+2.35%) |
Dec 26, 2003 | 5.510 | 5.550 | 5.510 | 5.530 | 14,200 | -0.02(-0.36%) |
Dec 24, 2003 | 5.250 | 5.550 | 5.250 | 5.550 | 47,400 | +0.37(+7.14%) |
Dec 23, 2003 | 5.400 | 5.400 | 5.160 | 5.180 | 20,100 | -0.26(-4.78%) |
Dec 22, 2003 | 5.710 | 5.710 | 5.400 | 5.440 | 16,100 | -0.12(-2.16%) |
Dec 19, 2003 | 5.730 | 5.750 | 5.560 | 5.560 | 13,200 | -0.12(-2.11%) |
Dec 18, 2003 | 5.720 | 5.720 | 5.670 | 5.680 | 5,900 | -0.04(-0.70%) |
Dec 17, 2003 | 5.810 | 5.820 | 5.500 | 5.720 | 34,900 | -0.12(-2.05%) |
Dec 16, 2003 | 6.000 | 6.150 | 5.750 | 5.840 | 40,100 | -0.11(-1.85%) |
Dec 15, 2003 | 5.770 | 5.950 | 5.860 | 5.950 | 43,400 | +0.18(+3.12%) |
Dec 12, 2003 | 5.930 | 6.000 | 5.740 | 5.770 | 28,300 | -0.17(-2.86%) |
Dec 11, 2003 | 5.920 | 5.970 | 5.870 | 5.940 | 13,300 | -0.06(-1.00%) |
Dec 10, 2003 | 6.100 | 6.150 | 5.960 | 6.000 | 18,200 | -0.03(-0.50%) |
Dec 09, 2003 | 5.980 | 6.090 | 5.980 | 6.030 | 33,000 | +0.14(+2.38%) |
Dec 08, 2003 | 6.000 | 6.000 | 5.950 | 5.890 | 36,900 | -0.17(-2.81%) |
Dec 05, 2003 | 6.240 | 6.240 | 6.080 | 6.060 | 10,800 | -0.17(-2.73%) |
Dec 04, 2003 | 6.370 | 6.380 | 6.200 | 6.230 | 19,300 | -0.02(-0.32%) |
Dec 03, 2003 | 6.150 | 6.260 | 6.150 | 6.250 | 50,100 | +0.08(+1.30%) |
Dec 02, 2003 | 6.300 | 6.300 | 6.150 | 6.170 | 12,700 | -0.06(-0.96%) |
Dec 01, 2003 | 6.150 | 6.350 | 6.140 | 6.230 | 76,100 | +0.13(+2.13%) |
Nov 28, 2003 | 5.850 | 6.200 | 5.840 | 6.100 | 35,800 | +0.26(+4.45%) |
Nov 26, 2003 | 5.750 | 5.850 | 5.750 | 5.840 | 35,800 | +0.11(+1.92%) |
Nov 25, 2003 | 5.820 | 5.840 | 5.640 | 5.730 | 44,500 | -0.14(-2.39%) |
Nov 24, 2003 | 5.870 | 5.900 | 5.820 | 5.870 | 62,000 | +0.06(+1.03%) |
Nov 21, 2003 | 5.680 | 5.680 | 5.680 | 5.810 | 112,400 | +0.08(+1.40%) |
Nov 20, 2003 | 5.500 | 5.750 | 5.430 | 5.730 | 131,400 | +0.48(+9.14%) |
Nov 19, 2003 | 5.020 | 5.350 | 4.980 | 5.250 | 62,400 | +0.14(+2.74%) |
Nov 18, 2003 | 5.160 | 5.180 | 5.070 | 5.110 | 38,200 | -0.15(-2.85%) |
Nov 17, 2003 | 5.250 | 5.270 | 5.100 | 5.260 | 53,700 | -0.13(-2.41%) |
Nov 14, 2003 | 5.350 | 5.440 | 5.200 | 5.390 | 124,500 | +0.24(+4.66%) |
Nov 13, 2003 | 4.500 | 5.150 | 4.400 | 5.150 | 221,800 | +0.71(+15.99%) |
Nov 12, 2003 | 4.100 | 4.400 | 4.100 | 4.440 | 47,500 | +0.42(+10.45%) |
Nov 11, 2003 | 4.060 | 4.060 | 4.010 | 4.020 | 20,900 | +0.01(+0.25%) |
Nov 10, 2003 | 4.050 | 4.080 | 4.000 | 4.010 | 41,400 | -0.09(-2.20%) |
Nov 07, 2003 | 4.100 | 4.150 | 3.950 | 4.100 | 72,600 | -0.08(-1.91%) |
Nov 06, 2003 | 4.400 | 4.400 | 4.150 | 4.180 | 57,300 | -0.22(-5.00%) |
Nov 05, 2003 | 4.340 | 4.430 | 4.260 | 4.400 | 47,100 | -0.04(-0.90%) |
Nov 04, 2003 | 4.510 | 4.500 | 4.440 | 4.440 | 89,500 | -0.07(-1.55%) |