Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.280 | 6.520 | 5.880 | 6.480 | 107,800 | +0.15(+2.40%) |
Jan 29, 2004 | 6.680 | 6.680 | 6.080 | 6.328 | 32,600 | -0.07(-1.13%) |
Jan 28, 2004 | 6.440 | 6.840 | 6.400 | 6.400 | 62,200 | -0.24(-3.61%) |
Jan 27, 2004 | 6.480 | 6.760 | 6.360 | 6.640 | 64,800 | +0.20(+3.11%) |
Jan 26, 2004 | 6.440 | 6.680 | 6.320 | 6.440 | 17,200 | -0.04(-0.62%) |
Jan 23, 2004 | 6.680 | 6.680 | 6.320 | 6.480 | 13,600 | +0.08(+1.25%) |
Jan 22, 2004 | 6.520 | 6.760 | 6.200 | 6.400 | 27,375 | +0.08(+1.27%) |
Jan 21, 2004 | 6.600 | 6.640 | 6.280 | 6.320 | 23,550 | -0.12(-1.86%) |
Jan 20, 2004 | 6.240 | 6.560 | 6.160 | 6.440 | 43,700 | +0.08(+1.26%) |
Jan 16, 2004 | 6.480 | 6.520 | 6.240 | 6.360 | 21,825 | -0.04(-0.63%) |
Jan 15, 2004 | 6.800 | 6.800 | 6.280 | 6.400 | 20,845 | -0.28(-4.25%) |
Jan 14, 2004 | 6.760 | 7.040 | 6.640 | 6.684 | 12,166 | -0.12(-1.71%) |
Jan 13, 2004 | 7.200 | 7.200 | 6.600 | 6.800 | 59,641 | -0.08(-1.16%) |
Jan 12, 2004 | 6.640 | 7.160 | 6.480 | 6.880 | 124,008 | +0.48(+7.57%) |
Jan 09, 2004 | 6.360 | 6.800 | 6.200 | 6.396 | 69,168 | +0.04(+0.57%) |
Jan 08, 2004 | 6.560 | 6.560 | 6.280 | 6.360 | 34,736 | -0.11(-1.73%) |
Jan 07, 2004 | 6.560 | 6.760 | 6.240 | 6.472 | 37,916 | -0.17(-2.53%) |
Jan 06, 2004 | 6.720 | 6.800 | 6.280 | 6.640 | 19,225 | -0.12(-1.72%) |
Jan 05, 2004 | 6.000 | 6.880 | 5.680 | 6.756 | 62,925 | +0.76(+12.60%) |
Jan 02, 2004 | 5.560 | 6.000 | 5.560 | 6.000 | 12,100 | +0.36(+6.31%) |
Dec 31, 2003 | 5.560 | 5.880 | 5.400 | 5.644 | 22,875 | -0.12(-2.01%) |
Dec 30, 2003 | 5.640 | 5.920 | 5.600 | 5.760 | 17,563 | -0.08(-1.37%) |
Dec 29, 2003 | 5.600 | 5.920 | 5.360 | 5.840 | 39,098 | +0.12(+2.10%) |
Dec 26, 2003 | 5.600 | 5.840 | 5.600 | 5.720 | 15,192 | -0.08(-1.38%) |
Dec 24, 2003 | 5.920 | 6.120 | 5.640 | 5.800 | 34,634 | -0.12(-2.03%) |
Dec 23, 2003 | 5.840 | 6.320 | 5.800 | 5.920 | 72,750 | -0.04(-0.67%) |
Dec 22, 2003 | 5.960 | 6.320 | 5.800 | 5.960 | 18,423 | -0.08(-1.32%) |
Dec 19, 2003 | 6.160 | 6.280 | 5.960 | 6.040 | 44,194 | -0.20(-3.21%) |
Dec 18, 2003 | 6.400 | 6.400 | 6.040 | 6.240 | 18,470 | -0.04(-0.64%) |
Dec 17, 2003 | 6.080 | 6.360 | 5.960 | 6.280 | 47,133 | +0.16(+2.61%) |
Dec 16, 2003 | 6.320 | 6.320 | 6.000 | 6.120 | 14,875 | -0.48(-7.27%) |
Dec 15, 2003 | 6.480 | 6.600 | 5.902 | 6.600 | 33,181 | +0.28(+4.43%) |
Dec 12, 2003 | 6.200 | 6.400 | 6.000 | 6.320 | 15,496 | +0.16(+2.60%) |
Dec 11, 2003 | 6.040 | 6.240 | 5.800 | 6.160 | 28,300 | +0.16(+2.67%) |
Dec 10, 2003 | 6.360 | 6.360 | 5.640 | 6.000 | 55,467 | -0.12(-1.96%) |
Dec 09, 2003 | 6.040 | 6.480 | 5.920 | 6.120 | 41,217 | -0.36(-5.56%) |
Dec 08, 2003 | 7.080 | 7.080 | 6.400 | 6.480 | 19,431 | -0.44(-6.36%) |
Dec 05, 2003 | 6.920 | 7.120 | 6.520 | 6.920 | 26,791 | +0.00(+0.00%) |
Dec 04, 2003 | 7.320 | 7.360 | 6.600 | 6.920 | 57,544 | -0.32(-4.42%) |
Dec 03, 2003 | 6.800 | 7.480 | 6.720 | 7.240 | 107,251 | +0.60(+9.04%) |
Dec 02, 2003 | 5.840 | 6.880 | 5.840 | 6.640 | 45,662 | +0.44(+7.10%) |
Dec 01, 2003 | 6.000 | 6.360 | 5.800 | 6.200 | 22,110 | +0.40(+6.90%) |
Nov 28, 2003 | 6.000 | 6.160 | 5.800 | 5.800 | 15,493 | -0.04(-0.68%) |
Nov 26, 2003 | 5.840 | 5.960 | 5.600 | 5.840 | 36,808 | +0.00(+0.00%) |
Nov 25, 2003 | 6.520 | 6.520 | 5.680 | 5.840 | 36,057 | -0.24(-3.95%) |
Nov 24, 2003 | 6.040 | 6.240 | 5.920 | 6.080 | 8,781 | +0.08(+1.33%) |
Nov 21, 2003 | 6.080 | 6.240 | 5.760 | 6.000 | 19,858 | -0.08(-1.32%) |
Nov 20, 2003 | 5.920 | 6.160 | 5.440 | 6.080 | 32,085 | +0.28(+4.83%) |
Nov 19, 2003 | 6.120 | 6.200 | 5.720 | 5.800 | 145,024 | -0.40(-6.45%) |
Nov 18, 2003 | 6.200 | 6.440 | 6.200 | 6.200 | 10,946 | +0.04(+0.65%) |
Nov 17, 2003 | 6.240 | 6.360 | 6.080 | 6.160 | 15,534 | +0.04(+0.65%) |
Nov 14, 2003 | 6.600 | 6.600 | 6.080 | 6.120 | 32,036 | -0.32(-4.97%) |
Nov 13, 2003 | 6.600 | 6.800 | 6.400 | 6.440 | 13,675 | -0.36(-5.29%) |
Nov 12, 2003 | 6.840 | 6.920 | 6.640 | 6.800 | 30,815 | +0.16(+2.41%) |
Nov 11, 2003 | 6.920 | 6.920 | 6.400 | 6.640 | 17,269 | -0.16(-2.35%) |
Nov 10, 2003 | 7.000 | 7.000 | 6.520 | 6.800 | 28,080 | +0.08(+1.19%) |
Nov 07, 2003 | 7.040 | 7.200 | 6.600 | 6.720 | 22,487 | -0.24(-3.45%) |
Nov 06, 2003 | 7.160 | 7.164 | 6.880 | 6.960 | 8,165 | -0.04(-0.57%) |
Nov 05, 2003 | 7.240 | 7.320 | 6.760 | 7.000 | 25,497 | -0.20(-2.78%) |
Nov 04, 2003 | 6.880 | 7.600 | 6.880 | 7.200 | 49,055 | +0.29(+4.17%) |