Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.580 | 6.704 | 6.561 | 6.618 | 90,208 | +0.10(+1.46%) |
Jan 29, 2004 | 7.132 | 7.132 | 6.504 | 6.523 | 176,215 | -0.50(-7.18%) |
Jan 28, 2004 | 7.380 | 7.475 | 6.970 | 7.028 | 78,551 | -0.26(-3.53%) |
Jan 27, 2004 | 7.675 | 7.675 | 7.161 | 7.285 | 115,306 | -0.38(-4.97%) |
Jan 26, 2004 | 7.418 | 7.723 | 7.380 | 7.666 | 53,347 | +0.20(+2.68%) |
Jan 23, 2004 | 7.751 | 7.758 | 7.380 | 7.466 | 75,610 | -0.14(-1.88%) |
Jan 22, 2004 | 7.704 | 8.094 | 7.523 | 7.608 | 108,900 | -0.17(-2.20%) |
Jan 21, 2004 | 7.818 | 7.989 | 7.570 | 7.780 | 96,719 | -0.21(-2.62%) |
Jan 20, 2004 | 7.380 | 7.999 | 7.247 | 7.989 | 229,563 | +0.58(+7.84%) |
Jan 16, 2004 | 7.208 | 7.647 | 7.208 | 7.408 | 152,902 | +0.27(+3.73%) |
Jan 15, 2004 | 7.313 | 7.313 | 7.047 | 7.142 | 126,928 | -0.18(-2.47%) |
Jan 14, 2004 | 7.256 | 7.427 | 7.256 | 7.323 | 88,490 | -0.09(-1.16%) |
Jan 13, 2004 | 7.094 | 7.523 | 7.047 | 7.408 | 158,640 | +0.17(+2.37%) |
Jan 12, 2004 | 7.189 | 7.332 | 7.142 | 7.237 | 120,936 | +0.12(+1.74%) |
Jan 09, 2004 | 7.047 | 7.608 | 6.885 | 7.113 | 485,991 | -0.43(-5.68%) |
Jan 08, 2004 | 6.561 | 7.666 | 6.475 | 7.542 | 1,040,408 | +1.75(+30.26%) |
Jan 07, 2004 | 5.799 | 5.809 | 5.694 | 5.790 | 98,694 | +0.02(+0.33%) |
Jan 06, 2004 | 5.523 | 5.771 | 5.523 | 5.771 | 115,516 | +0.10(+1.68%) |
Jan 05, 2004 | 5.571 | 5.704 | 5.342 | 5.675 | 121,712 | +0.16(+2.94%) |
Jan 02, 2004 | 5.694 | 5.704 | 5.475 | 5.513 | 49,252 | -0.15(-2.69%) |
Dec 31, 2003 | 5.533 | 5.666 | 5.533 | 5.666 | 90,733 | +0.06(+1.02%) |
Dec 30, 2003 | 5.218 | 5.609 | 5.085 | 5.609 | 118,329 | +0.37(+7.09%) |
Dec 29, 2003 | 5.247 | 5.285 | 5.142 | 5.237 | 33,983 | -0.06(-1.08%) |
Dec 26, 2003 | 5.294 | 5.294 | 5.133 | 5.294 | 20,172 | +0.10(+1.83%) |
Dec 24, 2003 | 5.228 | 5.228 | 5.142 | 5.199 | 10,575 | -0.02(-0.36%) |
Dec 23, 2003 | 5.009 | 5.256 | 5.009 | 5.218 | 26,253 | +0.12(+2.43%) |
Dec 22, 2003 | 5.180 | 5.228 | 5.037 | 5.095 | 24,437 | -0.08(-1.47%) |
Dec 19, 2003 | 5.152 | 5.285 | 5.095 | 5.171 | 17,146 | -0.06(-1.09%) |
Dec 18, 2003 | 5.123 | 5.247 | 5.123 | 5.228 | 13,147 | +0.07(+1.29%) |
Dec 17, 2003 | 5.314 | 5.428 | 5.142 | 5.161 | 59,858 | -0.15(-2.87%) |
Dec 16, 2003 | 5.285 | 5.333 | 5.218 | 5.314 | 50,144 | +0.08(+1.45%) |
Dec 15, 2003 | 5.428 | 5.475 | 5.237 | 5.237 | 24,064 | -0.03(-0.54%) |
Dec 12, 2003 | 5.399 | 5.542 | 5.237 | 5.266 | 36,083 | +0.01(+0.18%) |
Dec 11, 2003 | 5.304 | 5.580 | 5.199 | 5.256 | 22,683 | +0.02(+0.36%) |
Dec 10, 2003 | 5.323 | 5.323 | 5.199 | 5.237 | 78,131 | -0.10(-1.79%) |
Dec 09, 2003 | 5.637 | 5.637 | 5.333 | 5.333 | 35,999 | -0.35(-6.20%) |
Dec 08, 2003 | 5.732 | 5.752 | 5.571 | 5.685 | 33,598 | -0.04(-0.67%) |
Dec 05, 2003 | 5.409 | 5.723 | 5.380 | 5.723 | 80,280 | +0.31(+5.81%) |
Dec 04, 2003 | 5.542 | 5.542 | 5.390 | 5.409 | 29,132 | -0.13(-2.41%) |
Dec 03, 2003 | 5.342 | 5.542 | 5.171 | 5.542 | 103,545 | +0.35(+6.79%) |
Dec 02, 2003 | 5.066 | 5.542 | 5.066 | 5.190 | 79,591 | +0.07(+1.30%) |
Dec 01, 2003 | 4.999 | 5.142 | 4.999 | 5.123 | 70,995 | +0.08(+1.51%) |
Nov 28, 2003 | 4.676 | 5.171 | 4.666 | 5.047 | 104,190 | -0.04(-0.75%) |
Nov 26, 2003 | 5.047 | 5.171 | 4.952 | 5.085 | 55,096 | +0.08(+1.52%) |
Nov 25, 2003 | 5.142 | 5.180 | 4.952 | 5.009 | 59,450 | -0.10(-2.05%) |
Nov 24, 2003 | 5.142 | 5.237 | 5.104 | 5.114 | 35,186 | -0.04(-0.74%) |
Nov 21, 2003 | 5.066 | 5.180 | 5.123 | 5.152 | 25,850 | +0.09(+1.69%) |
Nov 20, 2003 | 5.114 | 5.304 | 5.066 | 5.066 | 49,908 | -0.22(-4.14%) |
Nov 19, 2003 | 5.352 | 5.352 | 5.152 | 5.285 | 63,850 | -0.17(-3.14%) |
Nov 18, 2003 | 5.247 | 5.542 | 5.247 | 5.456 | 50,571 | +0.30(+5.92%) |
Nov 17, 2003 | 5.533 | 5.580 | 5.152 | 5.152 | 94,800 | -0.51(-9.08%) |
Nov 14, 2003 | 5.723 | 5.742 | 5.533 | 5.666 | 46,575 | -0.12(-2.14%) |
Nov 13, 2003 | 5.704 | 5.809 | 5.599 | 5.790 | 45,373 | +0.09(+1.50%) |
Nov 12, 2003 | 5.542 | 5.732 | 5.447 | 5.704 | 78,234 | +0.16(+2.92%) |
Nov 11, 2003 | 5.723 | 5.762 | 5.542 | 5.542 | 35,702 | -0.17(-2.95%) |
Nov 10, 2003 | 5.818 | 5.828 | 5.628 | 5.711 | 41,660 | -0.00(-0.05%) |
Nov 07, 2003 | 5.809 | 5.875 | 5.713 | 5.713 | 39,917 | -0.10(-1.80%) |
Nov 06, 2003 | 5.790 | 5.923 | 5.704 | 5.818 | 61,217 | +0.06(+0.99%) |
Nov 05, 2003 | 5.847 | 5.923 | 5.618 | 5.761 | 151,361 | -0.10(-1.63%) |
Nov 04, 2003 | 5.142 | 6.001 | 5.066 | 5.856 | 678,868 | +0.88(+17.59%) |