Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.607 | 6.665 | 6.562 | 6.602 | 505,702 | -0.02(-0.27%) |
Jan 29, 2004 | 6.844 | 6.882 | 6.526 | 6.620 | 929,133 | -0.22(-3.17%) |
Jan 28, 2004 | 7.157 | 7.157 | 6.779 | 6.837 | 1,025,490 | -0.32(-4.47%) |
Jan 27, 2004 | 7.101 | 7.190 | 7.083 | 7.157 | 791,865 | +0.00(+0.00%) |
Jan 26, 2004 | 7.029 | 7.179 | 6.967 | 7.157 | 755,647 | +0.09(+1.27%) |
Jan 23, 2004 | 6.973 | 7.067 | 6.933 | 7.067 | 1,082,051 | +0.12(+1.67%) |
Jan 22, 2004 | 6.973 | 7.056 | 6.933 | 6.951 | 1,556,231 | -0.02(-0.22%) |
Jan 21, 2004 | 7.023 | 7.023 | 6.911 | 6.967 | 1,075,344 | +0.01(+0.16%) |
Jan 20, 2004 | 7.146 | 7.155 | 6.911 | 6.955 | 1,397,277 | -0.18(-2.54%) |
Jan 16, 2004 | 7.179 | 7.190 | 7.083 | 7.137 | 500,560 | -0.05(-0.75%) |
Jan 15, 2004 | 7.246 | 7.255 | 7.163 | 7.190 | 742,681 | -0.06(-0.77%) |
Jan 14, 2004 | 7.143 | 7.291 | 7.058 | 7.246 | 1,589,990 | +0.12(+1.69%) |
Jan 13, 2004 | 7.023 | 7.157 | 6.891 | 7.125 | 4,595,366 | +0.58(+8.81%) |
Jan 12, 2004 | 6.396 | 6.548 | 6.376 | 6.548 | 718,536 | +0.17(+2.66%) |
Jan 09, 2004 | 6.432 | 6.504 | 6.376 | 6.378 | 731,949 | -0.12(-1.86%) |
Jan 08, 2004 | 6.472 | 6.472 | 6.437 | 6.499 | 614,131 | +0.08(+1.18%) |
Jan 07, 2004 | 6.401 | 6.499 | 6.387 | 6.423 | 1,046,057 | +0.08(+1.23%) |
Jan 06, 2004 | 6.468 | 6.468 | 6.343 | 6.345 | 573,442 | -0.10(-1.60%) |
Jan 05, 2004 | 6.470 | 6.484 | 6.396 | 6.448 | 804,608 | -0.02(-0.35%) |
Jan 02, 2004 | 6.396 | 6.528 | 6.396 | 6.470 | 483,122 | +0.10(+1.58%) |
Dec 31, 2003 | 6.486 | 6.486 | 6.318 | 6.370 | 721,218 | -0.11(-1.69%) |
Dec 30, 2003 | 6.544 | 6.519 | 6.448 | 6.479 | 595,352 | -0.06(-0.99%) |
Dec 29, 2003 | 6.452 | 6.548 | 6.443 | 6.544 | 461,213 | +0.07(+1.07%) |
Dec 26, 2003 | 6.441 | 6.497 | 6.437 | 6.475 | 151,576 | +0.05(+0.77%) |
Dec 24, 2003 | 6.548 | 6.548 | 6.412 | 6.425 | 416,724 | -0.13(-1.91%) |
Dec 23, 2003 | 6.531 | 6.618 | 6.493 | 6.551 | 1,123,187 | +0.02(+0.27%) |
Dec 22, 2003 | 6.591 | 6.598 | 6.508 | 6.533 | 1,397,501 | -0.06(-0.88%) |
Dec 19, 2003 | 6.311 | 6.631 | 6.307 | 6.591 | 1,676,509 | +0.27(+4.28%) |
Dec 18, 2003 | 6.130 | 6.334 | 6.130 | 6.320 | 1,058,130 | +0.27(+4.43%) |
Dec 17, 2003 | 5.994 | 6.059 | 5.913 | 6.052 | 679,188 | +0.04(+0.71%) |
Dec 16, 2003 | 5.815 | 6.016 | 5.739 | 6.009 | 673,599 | +0.22(+3.87%) |
Dec 15, 2003 | 6.039 | 6.039 | 5.786 | 5.786 | 564,276 | -0.20(-3.40%) |
Dec 12, 2003 | 5.748 | 6.016 | 5.748 | 5.989 | 592,222 | +0.24(+4.20%) |
Dec 11, 2003 | 5.569 | 5.837 | 5.569 | 5.748 | 1,242,794 | +0.17(+2.96%) |
Dec 10, 2003 | 5.737 | 5.737 | 5.560 | 5.582 | 774,427 | -0.16(-2.84%) |
Dec 09, 2003 | 5.933 | 5.967 | 5.770 | 5.746 | 462,107 | -0.19(-3.17%) |
Dec 08, 2003 | 5.759 | 5.819 | 5.710 | 5.933 | 535,213 | +0.16(+2.83%) |
Dec 05, 2003 | 5.846 | 5.869 | 5.739 | 5.770 | 310,754 | -0.08(-1.30%) |
Dec 04, 2003 | 5.907 | 5.956 | 5.795 | 5.846 | 446,681 | -0.11(-1.84%) |
Dec 03, 2003 | 5.891 | 6.108 | 5.842 | 5.956 | 601,835 | +0.04(+0.60%) |
Dec 02, 2003 | 5.924 | 5.983 | 5.916 | 5.920 | 569,418 | +0.00(+0.00%) |
Dec 01, 2003 | 5.824 | 5.918 | 5.793 | 5.920 | 676,282 | +0.15(+2.64%) |
Nov 28, 2003 | 5.631 | 5.775 | 5.625 | 5.768 | 308,518 | +0.14(+2.46%) |
Nov 26, 2003 | 5.694 | 5.694 | 5.569 | 5.629 | 780,686 | -0.06(-1.14%) |
Nov 25, 2003 | 5.580 | 5.692 | 5.580 | 5.694 | 718,983 | +0.10(+1.84%) |
Nov 24, 2003 | 5.502 | 5.593 | 5.495 | 5.591 | 674,270 | +0.10(+1.83%) |
Nov 21, 2003 | 5.390 | 5.502 | 5.403 | 5.491 | 903,647 | +0.10(+1.87%) |
Nov 20, 2003 | 5.278 | 5.390 | 5.258 | 5.390 | 685,895 | +0.09(+1.69%) |
Nov 19, 2003 | 5.236 | 5.323 | 5.200 | 5.300 | 465,908 | +0.06(+1.24%) |
Nov 18, 2003 | 5.294 | 5.294 | 5.269 | 5.236 | 604,518 | -0.06(-1.22%) |
Nov 17, 2003 | 5.195 | 5.300 | 5.177 | 5.300 | 766,378 | +0.11(+2.02%) |
Nov 14, 2003 | 5.437 | 5.479 | 5.162 | 5.195 | 661,527 | -0.24(-4.44%) |
Nov 13, 2003 | 5.289 | 5.479 | 5.247 | 5.437 | 885,985 | +0.14(+2.57%) |
Nov 12, 2003 | 5.032 | 5.300 | 5.010 | 5.300 | 735,526 | +0.24(+4.68%) |
Nov 11, 2003 | 5.099 | 5.119 | 5.052 | 5.063 | 381,848 | -0.06(-1.14%) |
Nov 10, 2003 | 5.254 | 5.254 | 5.104 | 5.122 | 490,723 | -0.13(-2.51%) |
Nov 07, 2003 | 5.325 | 5.325 | 5.247 | 5.254 | 597,587 | -0.03(-0.51%) |
Nov 06, 2003 | 5.146 | 5.289 | 5.108 | 5.280 | 556,004 | +0.13(+2.61%) |
Nov 05, 2003 | 5.180 | 5.180 | 5.032 | 5.146 | 446,234 | +0.01(+0.13%) |
Nov 04, 2003 | 5.180 | 5.200 | 5.110 | 5.139 | 485,928 | -0.03(-0.61%) |