Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6332 | 6386 | 6329 | 6375 | 0 | +62.73(+0.99%) |
Jan 29, 2004 | 6349 | 6379 | 6303 | 6313 | 0 | -73.60(-1.15%) |
Jan 28, 2004 | 6361 | 6421 | 6336 | 6386 | 0 | +1.62(+0.03%) |
Jan 27, 2004 | 6372 | 6400 | 6335 | 6385 | 0 | +6381.16(+183895.10%) |
Jan 26, 2004 | 3.460 | 3.490 | 3.450 | 3.470 | 29,800 | -0.02(-0.57%) |
Jan 23, 2004 | 3.450 | 3.520 | 3.450 | 3.490 | 89,300 | +0.02(+0.58%) |
Jan 22, 2004 | 3.470 | 3.580 | 3.450 | 3.470 | 75,600 | +0.01(+0.29%) |
Jan 21, 2004 | 3.500 | 3.530 | 3.450 | 3.460 | 26,700 | -0.08(-2.26%) |
Jan 20, 2004 | 3.600 | 3.650 | 3.520 | 3.540 | 72,000 | -6266.17(-99.94%) |
Jan 16, 2004 | 6301 | 6311 | 6264 | 6270 | 0 | +5.34(+0.09%) |
Jan 15, 2004 | 6298 | 6307 | 6254 | 6264 | 0 | -10.60(-0.17%) |
Jan 14, 2004 | 6195 | 6299 | 6190 | 6275 | 0 | +64.75(+1.04%) |
Jan 13, 2004 | 6239 | 6256 | 6196 | 6210 | 0 | -9.49(-0.15%) |
Jan 12, 2004 | 6225 | 6247 | 6196 | 6220 | 0 | -7.27(-0.12%) |
Jan 09, 2004 | 6241 | 6258 | 6208 | 6227 | 0 | +57.81(+0.94%) |
Jan 08, 2004 | 6180 | 6190 | 6142 | 6169 | 0 | +27.92(+0.45%) |
Jan 07, 2004 | 6175 | 6215 | 6130 | 6141 | 0 | -2.76(-0.04%) |
Jan 06, 2004 | 6170 | 6170 | 6111 | 6144 | 0 | +18.59(+0.30%) |
Jan 05, 2004 | 6080 | 6138 | 6062 | 6125 | 0 | +83.86(+1.39%) |
Jan 02, 2004 | 5907 | 6043 | 5907 | 6042 | 0 | +150.87(+2.56%) |
Dec 31, 2003 | 5872 | 5901 | 5869 | 5891 | 0 | +23.94(+0.41%) |
Dec 30, 2003 | 5845 | 5887 | 5813 | 5867 | 0 | +61.86(+1.07%) |
Dec 29, 2003 | 5870 | 5874 | 5805 | 5805 | 0 | -52.32(-0.89%) |
Dec 26, 2003 | 5873 | 5881 | 5836 | 5857 | 0 | +3.51(+0.06%) |
Dec 25, 2003 | 5870 | 5896 | 5846 | 5854 | 0 | -4.17(-0.07%) |
Dec 24, 2003 | 5866 | 5900 | 5850 | 5858 | 0 | +12.36(+0.21%) |
Dec 23, 2003 | 5858 | 5858 | 5828 | 5846 | 0 | +10.40(+0.18%) |
Dec 22, 2003 | 5782 | 5851 | 5774 | 5835 | 0 | +75.88(+1.32%) |
Dec 19, 2003 | 5829 | 5829 | 5755 | 5759 | 0 | -9.53(-0.17%) |
Dec 18, 2003 | 5743 | 5802 | 5725 | 5769 | 0 | +16.75(+0.29%) |
Dec 17, 2003 | 5904 | 5911 | 5718 | 5752 | 0 | -135.22(-2.30%) |
Dec 16, 2003 | 5877 | 5907 | 5872 | 5887 | 0 | -37.01(-0.62%) |
Dec 15, 2003 | 5911 | 5924 | 5874 | 5924 | 0 | +65.92(+1.13%) |
Dec 12, 2003 | 5913 | 5923 | 5849 | 5858 | 0 | -8.73(-0.15%) |
Dec 11, 2003 | 5819 | 5869 | 5819 | 5867 | 0 | +63.63(+1.10%) |
Dec 10, 2003 | 5813 | 5834 | 5774 | 5803 | 0 | -56.14(-0.96%) |
Dec 09, 2003 | 5882 | 5882 | 5830 | 5860 | 0 | +12.41(+0.21%) |
Dec 08, 2003 | 5869 | 5869 | 5842 | 5847 | 0 | -52.90(-0.90%) |
Dec 05, 2003 | 5937 | 5946 | 5900 | 5900 | 0 | -20.41(-0.34%) |
Dec 04, 2003 | 5895 | 5927 | 5888 | 5920 | 0 | +35.49(+0.60%) |
Dec 03, 2003 | 5922 | 5928 | 5882 | 5885 | 0 | -26.48(-0.45%) |
Dec 02, 2003 | 5919 | 5921 | 5884 | 5911 | 0 | +41.28(+0.70%) |
Dec 01, 2003 | 5769 | 5878 | 5752 | 5870 | 0 | +98.40(+1.70%) |
Nov 28, 2003 | 5805 | 5836 | 5759 | 5772 | 0 | +31.20(+0.54%) |
Nov 27, 2003 | 5852 | 5857 | 5741 | 5741 | 0 | -120.04(-2.05%) |
Nov 26, 2003 | 5872 | 5881 | 5847 | 5861 | 0 | -0.57(-0.01%) |
Nov 25, 2003 | 5900 | 5918 | 5857 | 5861 | 0 | +39.60(+0.68%) |
Nov 24, 2003 | 5845 | 5849 | 5803 | 5822 | 0 | -8.48(-0.15%) |
Nov 21, 2003 | 5788 | 5830 | 5749 | 5830 | 0 | -4.18(-0.07%) |
Nov 20, 2003 | 5873 | 5901 | 5828 | 5834 | 0 | -31.27(-0.53%) |
Nov 19, 2003 | 5882 | 5894 | 5827 | 5866 | 0 | -73.96(-1.25%) |
Nov 18, 2003 | 5942 | 5967 | 5891 | 5939 | 0 | -12.85(-0.22%) |
Nov 17, 2003 | 6012 | 6012 | 5942 | 5952 | 0 | -92.45(-1.53%) |
Nov 14, 2003 | 6040 | 6060 | 6008 | 6045 | 0 | +9.33(+0.15%) |
Nov 13, 2003 | 6054 | 6061 | 6007 | 6035 | 0 | +52.69(+0.88%) |
Nov 12, 2003 | 6024 | 6049 | 5983 | 5983 | 0 | -39.33(-0.65%) |
Nov 11, 2003 | 6029 | 6047 | 5971 | 6022 | 0 | -36.95(-0.61%) |
Nov 10, 2003 | 6053 | 6095 | 6025 | 6059 | 0 | +2.20(+0.04%) |
Nov 07, 2003 | 6055 | 6063 | 5974 | 6057 | 0 | +43.43(+0.72%) |
Nov 06, 2003 | 6161 | 6182 | 5959 | 6013 | 0 | -128.92(-2.10%) |
Nov 05, 2003 | 6120 | 6157 | 6102 | 6142 | 0 | +33.33(+0.55%) |
Nov 04, 2003 | 6147 | 6167 | 6107 | 6109 | 0 | +21.54(+0.35%) |