Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.264 | 7.264 | 7.032 | 7.065 | 2,782,547 | -0.11(-1.57%) |
Jan 29, 2004 | 7.315 | 7.389 | 7.114 | 7.178 | 4,832,845 | -0.20(-2.70%) |
Jan 28, 2004 | 7.364 | 7.498 | 7.188 | 7.377 | 4,269,464 | +0.01(+0.14%) |
Jan 27, 2004 | 7.463 | 7.553 | 7.284 | 7.366 | 3,970,472 | -0.08(-1.02%) |
Jan 26, 2004 | 7.225 | 7.452 | 7.200 | 7.442 | 3,490,428 | +0.12(+1.68%) |
Jan 23, 2004 | 7.022 | 7.446 | 7.022 | 7.319 | 4,474,152 | +0.31(+4.45%) |
Jan 22, 2004 | 7.208 | 7.262 | 6.964 | 7.007 | 4,229,013 | -0.21(-2.96%) |
Jan 21, 2004 | 7.208 | 7.292 | 7.085 | 7.221 | 2,860,767 | +0.03(+0.40%) |
Jan 20, 2004 | 6.878 | 7.204 | 6.847 | 7.192 | 4,455,389 | +0.38(+5.54%) |
Jan 16, 2004 | 6.630 | 6.868 | 6.591 | 6.814 | 2,497,932 | +0.22(+3.36%) |
Jan 15, 2004 | 6.749 | 6.837 | 6.562 | 6.593 | 3,570,281 | -0.19(-2.78%) |
Jan 14, 2004 | 7.007 | 7.011 | 6.697 | 6.782 | 3,324,134 | -0.18(-2.56%) |
Jan 13, 2004 | 6.903 | 7.067 | 6.896 | 6.960 | 2,264,268 | +0.02(+0.35%) |
Jan 12, 2004 | 7.022 | 7.024 | 6.876 | 6.935 | 1,986,186 | -0.01(-0.15%) |
Jan 09, 2004 | 6.761 | 7.134 | 6.753 | 6.946 | 5,798,471 | +0.15(+2.27%) |
Jan 08, 2004 | 6.603 | 6.843 | 6.463 | 6.792 | 3,180,600 | +0.25(+3.76%) |
Jan 07, 2004 | 6.730 | 6.751 | 6.502 | 6.546 | 3,425,096 | -0.18(-2.74%) |
Jan 06, 2004 | 6.892 | 6.903 | 6.658 | 6.730 | 2,535,458 | -0.11(-1.65%) |
Jan 05, 2004 | 6.751 | 6.853 | 6.689 | 6.843 | 2,498,907 | +0.08(+1.21%) |
Jan 02, 2004 | 6.743 | 6.837 | 6.652 | 6.761 | 2,437,257 | +0.00(+0.06%) |
Dec 31, 2003 | 6.896 | 6.948 | 6.691 | 6.757 | 2,350,508 | -0.13(-1.85%) |
Dec 30, 2003 | 6.851 | 6.962 | 6.784 | 6.884 | 2,255,625 | +0.05(+0.69%) |
Dec 29, 2003 | 6.784 | 6.870 | 6.730 | 6.837 | 2,114,799 | +0.10(+1.46%) |
Dec 26, 2003 | 6.800 | 6.823 | 6.736 | 6.738 | 726,079 | -0.08(-1.14%) |
Dec 24, 2003 | 6.716 | 6.866 | 6.712 | 6.816 | 1,164,371 | +0.08(+1.25%) |
Dec 23, 2003 | 6.839 | 6.839 | 6.685 | 6.732 | 2,689,087 | -0.14(-2.03%) |
Dec 22, 2003 | 6.790 | 6.874 | 6.702 | 6.872 | 2,052,371 | +0.08(+1.15%) |
Dec 19, 2003 | 6.759 | 6.888 | 6.659 | 6.794 | 3,868,666 | +0.05(+0.67%) |
Dec 18, 2003 | 6.431 | 6.784 | 6.429 | 6.749 | 4,061,173 | +0.35(+5.48%) |
Dec 17, 2003 | 6.416 | 6.441 | 6.320 | 6.398 | 3,195,350 | +0.00(+0.06%) |
Dec 16, 2003 | 6.363 | 6.511 | 6.363 | 6.394 | 3,132,530 | -0.04(-0.61%) |
Dec 15, 2003 | 6.543 | 6.558 | 6.406 | 6.433 | 3,491,418 | -0.12(-1.85%) |
Dec 12, 2003 | 6.484 | 6.570 | 6.449 | 6.554 | 3,523,741 | +0.11(+1.75%) |
Dec 11, 2003 | 6.560 | 6.562 | 6.398 | 6.441 | 4,021,888 | -0.15(-2.21%) |
Dec 10, 2003 | 6.509 | 6.587 | 6.422 | 6.587 | 3,403,119 | +0.15(+2.36%) |
Dec 09, 2003 | 6.570 | 6.599 | 6.406 | 6.435 | 2,332,268 | -0.12(-1.79%) |
Dec 08, 2003 | 6.422 | 6.566 | 6.386 | 6.552 | 2,528,389 | +0.12(+1.88%) |
Dec 05, 2003 | 6.248 | 6.507 | 6.217 | 6.431 | 5,944,326 | +0.18(+2.92%) |
Dec 04, 2003 | 5.899 | 6.285 | 5.881 | 6.248 | 4,649,963 | +0.32(+5.36%) |
Dec 03, 2003 | 6.100 | 6.102 | 5.930 | 5.930 | 1,425,675 | -0.14(-2.30%) |
Dec 02, 2003 | 6.002 | 6.117 | 5.996 | 6.070 | 1,864,776 | +0.05(+0.85%) |
Dec 01, 2003 | 5.936 | 6.059 | 5.889 | 6.018 | 2,297,332 | +0.12(+2.09%) |
Nov 28, 2003 | 5.895 | 5.914 | 5.858 | 5.895 | 512,888 | +0.01(+0.10%) |
Nov 26, 2003 | 5.895 | 5.938 | 5.821 | 5.889 | 1,400,182 | +0.01(+0.24%) |
Nov 25, 2003 | 5.815 | 5.944 | 5.795 | 5.875 | 2,466,822 | +0.07(+1.24%) |
Nov 24, 2003 | 5.786 | 5.860 | 5.735 | 5.803 | 2,770,212 | +0.02(+0.43%) |
Nov 21, 2003 | 5.877 | 5.877 | 5.739 | 5.778 | 2,236,094 | -0.10(-1.68%) |
Nov 20, 2003 | 5.873 | 6.156 | 5.840 | 5.877 | 2,227,953 | -0.08(-1.41%) |
Nov 19, 2003 | 6.012 | 6.045 | 5.887 | 5.961 | 1,348,661 | -0.04(-0.62%) |
Nov 18, 2003 | 6.082 | 6.113 | 5.983 | 5.998 | 2,026,780 | -0.11(-1.88%) |
Nov 17, 2003 | 6.156 | 6.186 | 6.026 | 6.113 | 1,588,574 | -0.05(-0.87%) |
Nov 14, 2003 | 6.170 | 6.275 | 6.113 | 6.166 | 3,108,989 | -0.01(-0.10%) |
Nov 13, 2003 | 6.127 | 6.215 | 6.086 | 6.172 | 4,542,730 | +0.19(+3.19%) |
Nov 12, 2003 | 5.895 | 5.994 | 5.887 | 5.981 | 1,586,490 | +0.07(+1.11%) |
Nov 11, 2003 | 5.918 | 5.961 | 5.866 | 5.916 | 1,772,228 | -0.02(-0.31%) |
Nov 10, 2003 | 5.969 | 6.037 | 5.918 | 5.934 | 2,305,971 | -0.05(-0.82%) |
Nov 07, 2003 | 5.987 | 6.053 | 5.944 | 5.983 | 3,189,095 | +0.04(+0.66%) |
Nov 06, 2003 | 5.856 | 6.028 | 5.831 | 5.944 | 7,322,968 | +0.13(+2.30%) |
Nov 05, 2003 | 5.766 | 5.868 | 5.745 | 5.811 | 2,312,126 | +0.06(+1.03%) |
Nov 04, 2003 | 5.694 | 5.827 | 5.680 | 5.751 | 2,415,630 | +0.01(+0.25%) |