Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.305 | 7.415 | 7.159 | 7.315 | 26,106 | -0.01(-0.13%) |
Jan 29, 2004 | 7.379 | 7.554 | 7.186 | 7.324 | 53,087 | -0.19(-2.55%) |
Jan 28, 2004 | 7.324 | 7.736 | 7.324 | 7.515 | 26,216 | -0.17(-2.27%) |
Jan 27, 2004 | 7.736 | 7.827 | 7.250 | 7.690 | 42,819 | +0.17(+2.31%) |
Jan 26, 2004 | 7.415 | 7.772 | 7.415 | 7.516 | 27,308 | -0.16(-2.15%) |
Jan 23, 2004 | 7.141 | 8.010 | 7.141 | 7.681 | 31,240 | -0.10(-1.29%) |
Jan 22, 2004 | 7.388 | 7.864 | 7.278 | 7.781 | 53,196 | +0.30(+4.04%) |
Jan 21, 2004 | 8.056 | 8.056 | 7.159 | 7.479 | 81,706 | -0.56(-6.95%) |
Jan 20, 2004 | 6.857 | 8.038 | 6.857 | 8.038 | 132,172 | +0.84(+11.70%) |
Jan 16, 2004 | 6.491 | 7.196 | 6.225 | 7.196 | 143,424 | +0.71(+10.88%) |
Jan 15, 2004 | 7.232 | 7.232 | 5.813 | 6.490 | 158,297 | -0.68(-9.46%) |
Jan 14, 2004 | 6.628 | 7.186 | 6.518 | 7.168 | 146,423 | +0.70(+10.75%) |
Jan 13, 2004 | 6.317 | 6.509 | 6.317 | 6.472 | 25,272 | +0.04(+0.58%) |
Jan 12, 2004 | 6.317 | 6.445 | 6.317 | 6.435 | 37,399 | +0.06(+0.99%) |
Jan 09, 2004 | 6.362 | 6.427 | 6.335 | 6.372 | 18,266 | -0.05(-0.85%) |
Jan 08, 2004 | 6.408 | 6.500 | 6.207 | 6.427 | 56,075 | +0.03(+0.44%) |
Jan 07, 2004 | 6.482 | 6.546 | 6.289 | 6.398 | 38,331 | -0.00(-0.01%) |
Jan 06, 2004 | 6.408 | 6.444 | 6.280 | 6.399 | 264,345 | +0.09(+1.45%) |
Jan 05, 2004 | 6.216 | 6.399 | 6.216 | 6.308 | 54,726 | -0.02(-0.29%) |
Jan 02, 2004 | 6.637 | 6.637 | 5.951 | 6.326 | 81,488 | -0.17(-2.66%) |
Dec 31, 2003 | 5.886 | 6.674 | 5.886 | 6.499 | 180,454 | +0.46(+7.56%) |
Dec 30, 2003 | 5.035 | 6.097 | 4.898 | 6.042 | 105,520 | +1.08(+21.77%) |
Dec 29, 2003 | 4.715 | 5.108 | 4.715 | 4.962 | 38,206 | +0.26(+5.45%) |
Dec 26, 2003 | 4.705 | 4.715 | 4.623 | 4.705 | 20,544 | -0.01(-0.19%) |
Dec 24, 2003 | 4.715 | 4.797 | 4.614 | 4.715 | 17,477 | +0.05(+1.00%) |
Dec 23, 2003 | 4.806 | 4.852 | 4.596 | 4.668 | 24,659 | -0.16(-3.23%) |
Dec 22, 2003 | 4.715 | 4.851 | 4.715 | 4.824 | 27,236 | +0.00(+0.00%) |
Dec 19, 2003 | 4.815 | 4.971 | 4.779 | 4.824 | 19,273 | -0.16(-3.14%) |
Dec 18, 2003 | 5.035 | 5.072 | 4.715 | 4.980 | 28,693 | -0.05(-0.91%) |
Dec 17, 2003 | 4.971 | 5.044 | 4.898 | 5.026 | 9,394 | -0.01(-0.18%) |
Dec 16, 2003 | 4.907 | 5.035 | 4.907 | 5.035 | 16,959 | -0.08(-1.59%) |
Dec 15, 2003 | 4.934 | 5.117 | 4.861 | 5.117 | 41,124 | -0.06(-1.25%) |
Dec 12, 2003 | 5.264 | 5.301 | 5.182 | 5.182 | 10,123 | -0.04(-0.70%) |
Dec 11, 2003 | 5.090 | 5.255 | 5.090 | 5.218 | 10,377 | +0.12(+2.33%) |
Dec 10, 2003 | 5.264 | 5.264 | 5.081 | 5.099 | 11,160 | -0.10(-1.94%) |
Dec 09, 2003 | 5.035 | 5.200 | 5.035 | 5.200 | 9,992 | +0.12(+2.34%) |
Dec 08, 2003 | 5.035 | 5.264 | 5.035 | 5.081 | 10,804 | -0.15(-2.79%) |
Dec 05, 2003 | 5.245 | 5.236 | 5.099 | 5.226 | 9,148 | -0.02(-0.35%) |
Dec 04, 2003 | 5.108 | 5.291 | 5.108 | 5.245 | 13,299 | +0.05(+1.02%) |
Dec 03, 2003 | 5.136 | 5.310 | 5.136 | 5.192 | 26,267 | -0.08(-1.53%) |
Dec 02, 2003 | 5.310 | 5.310 | 4.971 | 5.272 | 30,915 | -0.04(-0.71%) |
Dec 01, 2003 | 5.035 | 5.355 | 5.035 | 5.310 | 27,787 | +0.05(+0.87%) |
Nov 28, 2003 | 5.154 | 5.264 | 5.099 | 5.264 | 13,872 | +0.06(+1.23%) |
Nov 26, 2003 | 5.273 | 5.301 | 5.099 | 5.200 | 5,794 | -0.02(-0.35%) |
Nov 25, 2003 | 5.190 | 5.273 | 5.172 | 5.218 | 8,151 | -0.05(-1.04%) |
Nov 24, 2003 | 4.889 | 5.273 | 4.889 | 5.273 | 18,468 | +0.29(+5.88%) |
Nov 21, 2003 | 5.008 | 4.962 | 4.907 | 4.980 | 11,075 | -0.03(-0.55%) |
Nov 20, 2003 | 5.008 | 5.218 | 4.962 | 5.008 | 25,384 | +0.00(+0.00%) |
Nov 19, 2003 | 5.246 | 5.273 | 4.825 | 5.008 | 74,819 | -0.28(-5.36%) |
Nov 18, 2003 | 5.722 | 5.859 | 5.081 | 5.291 | 37,207 | -0.48(-8.25%) |
Nov 17, 2003 | 5.767 | 5.813 | 5.722 | 5.767 | 11,091 | -0.09(-1.55%) |
Nov 14, 2003 | 5.767 | 5.905 | 5.767 | 5.858 | 12,569 | -0.07(-1.23%) |
Nov 13, 2003 | 5.914 | 5.931 | 5.804 | 5.931 | 3,850 | +0.02(+0.31%) |
Nov 12, 2003 | 5.813 | 5.913 | 5.795 | 5.913 | 16,231 | +0.10(+1.72%) |
Nov 11, 2003 | 5.813 | 5.859 | 5.813 | 5.813 | 119,925 | -0.13(-2.14%) |
Nov 10, 2003 | 5.941 | 5.951 | 5.813 | 5.940 | 121,582 | -0.02(-0.32%) |
Nov 07, 2003 | 5.951 | 5.978 | 5.859 | 5.960 | 19,757 | +0.01(+0.15%) |
Nov 06, 2003 | 6.042 | 6.051 | 5.767 | 5.951 | 9,230 | +0.07(+1.25%) |
Nov 05, 2003 | 5.813 | 5.913 | 5.804 | 5.877 | 9,449 | -0.07(-1.23%) |
Nov 04, 2003 | 5.877 | 6.015 | 5.777 | 5.951 | 19,101 | +0.00(+0.00%) |