Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.371 | 7.417 | 7.241 | 7.408 | 13,805 | +0.12(+1.65%) |
Jan 29, 2004 | 7.047 | 7.361 | 7.047 | 7.288 | 17,687 | +0.24(+3.42%) |
Jan 28, 2004 | 7.158 | 7.176 | 6.852 | 7.047 | 41,523 | -0.23(-3.18%) |
Jan 27, 2004 | 7.510 | 7.529 | 7.047 | 7.278 | 45,945 | -0.14(-1.88%) |
Jan 26, 2004 | 7.445 | 7.464 | 7.204 | 7.417 | 106,451 | +0.09(+1.27%) |
Jan 23, 2004 | 7.149 | 7.417 | 7.149 | 7.325 | 11,540 | -0.09(-1.25%) |
Jan 22, 2004 | 7.844 | 7.845 | 7.186 | 7.417 | 35,160 | -0.18(-2.32%) |
Jan 21, 2004 | 7.214 | 7.853 | 7.093 | 7.594 | 91,675 | +0.41(+5.68%) |
Jan 20, 2004 | 6.861 | 7.213 | 6.861 | 7.186 | 21,139 | +0.32(+4.73%) |
Jan 16, 2004 | 7.167 | 7.176 | 6.639 | 6.861 | 31,277 | -0.02(-0.27%) |
Jan 15, 2004 | 6.861 | 6.954 | 6.741 | 6.880 | 17,876 | +0.02(+0.27%) |
Jan 14, 2004 | 6.797 | 6.935 | 6.768 | 6.861 | 17,655 | +0.09(+1.37%) |
Jan 13, 2004 | 6.768 | 6.982 | 6.768 | 6.768 | 32,787 | +0.00(+0.00%) |
Jan 12, 2004 | 6.768 | 6.945 | 6.768 | 6.768 | 29,571 | -0.03(-0.41%) |
Jan 09, 2004 | 6.815 | 6.898 | 6.768 | 6.796 | 9,760 | -0.05(-0.68%) |
Jan 08, 2004 | 6.722 | 7.315 | 6.629 | 6.843 | 53,628 | +0.13(+1.93%) |
Jan 07, 2004 | 7.371 | 7.371 | 6.629 | 6.713 | 82,763 | -0.59(-8.12%) |
Jan 06, 2004 | 7.510 | 7.649 | 6.908 | 7.306 | 60,721 | +0.49(+7.21%) |
Jan 05, 2004 | 7.186 | 7.380 | 6.639 | 6.815 | 125,433 | -0.70(-9.37%) |
Jan 02, 2004 | 7.835 | 7.881 | 7.343 | 7.519 | 73,340 | -0.09(-1.22%) |
Dec 31, 2003 | 7.464 | 7.872 | 7.427 | 7.612 | 59,643 | -0.27(-3.41%) |
Dec 30, 2003 | 7.417 | 7.881 | 7.417 | 7.881 | 103,069 | +0.28(+3.66%) |
Dec 29, 2003 | 7.139 | 7.881 | 7.111 | 7.603 | 239,104 | +0.53(+7.47%) |
Dec 26, 2003 | 6.490 | 7.186 | 6.305 | 7.074 | 193,382 | +0.59(+9.16%) |
Dec 24, 2003 | 6.444 | 6.490 | 6.379 | 6.481 | 11,481 | +0.11(+1.69%) |
Dec 23, 2003 | 6.258 | 6.490 | 6.222 | 6.373 | 23,196 | -0.03(-0.52%) |
Dec 22, 2003 | 5.823 | 6.444 | 5.684 | 6.407 | 37,872 | +0.53(+8.99%) |
Dec 19, 2003 | 5.795 | 5.915 | 5.656 | 5.878 | 7,560 | -0.01(-0.17%) |
Dec 18, 2003 | 5.869 | 5.999 | 5.772 | 5.889 | 22,649 | -0.12(-1.99%) |
Dec 17, 2003 | 5.813 | 6.008 | 5.665 | 6.008 | 38,478 | +0.07(+1.25%) |
Dec 16, 2003 | 6.027 | 6.036 | 5.804 | 5.934 | 43,697 | -0.02(-0.31%) |
Dec 15, 2003 | 5.823 | 5.953 | 5.665 | 5.953 | 43,031 | +0.18(+3.05%) |
Dec 12, 2003 | 5.563 | 5.795 | 5.563 | 5.776 | 33,758 | +0.16(+2.81%) |
Dec 11, 2003 | 5.637 | 5.647 | 5.378 | 5.619 | 29,012 | -0.03(-0.49%) |
Dec 10, 2003 | 5.461 | 5.647 | 5.239 | 5.647 | 16,933 | +0.08(+1.50%) |
Dec 09, 2003 | 5.174 | 5.758 | 5.174 | 5.563 | 23,135 | +0.00(+0.00%) |
Dec 08, 2003 | 4.868 | 5.563 | 4.868 | 5.563 | 27,330 | +0.23(+4.35%) |
Dec 05, 2003 | 5.424 | 5.424 | 5.424 | 5.331 | 11,459 | +0.14(+2.68%) |
Dec 04, 2003 | 5.099 | 5.239 | 4.951 | 5.192 | 10,734 | +0.01(+0.27%) |
Dec 03, 2003 | 5.099 | 5.229 | 4.914 | 5.178 | 13,158 | -0.08(-1.48%) |
Dec 02, 2003 | 5.164 | 5.470 | 5.099 | 5.256 | 25,108 | +0.06(+1.23%) |
Dec 01, 2003 | 5.285 | 5.331 | 5.137 | 5.192 | 14,538 | +0.06(+1.08%) |
Nov 28, 2003 | 5.137 | 5.137 | 5.137 | 5.137 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.099 | 5.146 | 5.099 | 5.137 | 2,049 | -0.01(-0.18%) |
Nov 25, 2003 | 5.192 | 5.192 | 4.914 | 5.146 | 22,109 | +0.01(+0.18%) |
Nov 24, 2003 | 5.109 | 5.313 | 5.099 | 5.137 | 13,667 | -0.03(-0.54%) |
Nov 21, 2003 | 5.239 | 5.192 | 5.090 | 5.164 | 25,910 | -0.07(-1.42%) |
Nov 20, 2003 | 5.192 | 5.239 | 4.821 | 5.239 | 15,315 | +0.13(+2.54%) |
Nov 19, 2003 | 5.099 | 5.211 | 4.988 | 5.109 | 10,893 | +0.01(+0.18%) |
Nov 18, 2003 | 5.090 | 5.146 | 5.025 | 5.099 | 10,893 | +0.13(+2.61%) |
Nov 17, 2003 | 5.025 | 5.025 | 4.970 | 4.970 | 1,887 | -0.11(-2.19%) |
Nov 14, 2003 | 5.146 | 5.239 | 5.053 | 5.081 | 6,471 | +0.07(+1.48%) |
Nov 13, 2003 | 4.636 | 5.183 | 4.423 | 5.007 | 44,543 | -0.30(-5.59%) |
Nov 12, 2003 | 5.461 | 5.461 | 5.072 | 5.303 | 13,466 | -0.15(-2.72%) |
Nov 11, 2003 | 5.313 | 5.470 | 5.313 | 5.452 | 8,009 | -0.03(-0.51%) |
Nov 10, 2003 | 5.470 | 5.517 | 5.257 | 5.480 | 13,561 | -0.02(-0.34%) |
Nov 07, 2003 | 5.572 | 5.573 | 5.248 | 5.498 | 28,257 | -0.15(-2.61%) |
Nov 06, 2003 | 5.665 | 5.693 | 5.202 | 5.646 | 34,966 | -0.07(-1.15%) |
Nov 05, 2003 | 5.322 | 5.721 | 5.322 | 5.711 | 63,784 | +0.47(+9.03%) |
Nov 04, 2003 | 4.460 | 5.498 | 4.450 | 5.239 | 37,673 | +0.26(+5.21%) |