Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.867 | 7.112 | 6.801 | 7.081 | 59,600 | +0.24(+3.51%) |
Jan 29, 2004 | 7.169 | 7.169 | 6.549 | 6.841 | 144,500 | -0.23(-3.20%) |
Jan 28, 2004 | 7.354 | 7.519 | 7.010 | 7.067 | 54,100 | -0.35(-4.77%) |
Jan 27, 2004 | 7.375 | 7.525 | 7.271 | 7.421 | 65,300 | +0.03(+0.41%) |
Jan 26, 2004 | 7.537 | 7.700 | 7.350 | 7.391 | 87,900 | -0.11(-1.45%) |
Jan 23, 2004 | 7.284 | 7.510 | 7.250 | 7.500 | 106,600 | +0.15(+2.06%) |
Jan 22, 2004 | 7.425 | 7.513 | 7.250 | 7.349 | 147,700 | -0.08(-1.11%) |
Jan 21, 2004 | 7.360 | 7.593 | 7.197 | 7.431 | 115,500 | -0.03(-0.43%) |
Jan 20, 2004 | 7.400 | 7.468 | 7.250 | 7.464 | 103,000 | +0.23(+3.14%) |
Jan 16, 2004 | 6.975 | 7.421 | 6.945 | 7.236 | 152,800 | +0.31(+4.49%) |
Jan 15, 2004 | 6.707 | 7.041 | 6.706 | 6.925 | 81,528 | +0.14(+2.12%) |
Jan 14, 2004 | 6.589 | 7.066 | 6.569 | 6.781 | 96,062 | +0.16(+2.46%) |
Jan 13, 2004 | 7.060 | 7.219 | 6.500 | 6.619 | 233,092 | -0.38(-5.45%) |
Jan 12, 2004 | 6.688 | 7.138 | 6.560 | 7.000 | 349,181 | +0.69(+10.96%) |
Jan 09, 2004 | 5.744 | 6.426 | 5.688 | 6.309 | 249,527 | +0.64(+11.34%) |
Jan 08, 2004 | 5.930 | 5.938 | 5.660 | 5.666 | 53,334 | -0.18(-3.04%) |
Jan 07, 2004 | 5.925 | 5.979 | 5.819 | 5.844 | 23,150 | -0.08(-1.39%) |
Jan 06, 2004 | 5.947 | 5.994 | 5.864 | 5.926 | 28,500 | -0.03(-0.46%) |
Jan 05, 2004 | 5.649 | 5.987 | 5.531 | 5.954 | 72,800 | +0.35(+6.32%) |
Jan 02, 2004 | 5.611 | 5.611 | 5.520 | 5.600 | 9,600 | +0.03(+0.47%) |
Dec 31, 2003 | 5.838 | 5.886 | 5.537 | 5.574 | 49,100 | -0.21(-3.63%) |
Dec 30, 2003 | 5.737 | 5.875 | 5.675 | 5.784 | 34,189 | +0.07(+1.18%) |
Dec 29, 2003 | 5.537 | 5.736 | 5.537 | 5.716 | 45,546 | +0.22(+3.96%) |
Dec 26, 2003 | 5.390 | 5.499 | 5.390 | 5.499 | 4,614 | +0.05(+0.94%) |
Dec 24, 2003 | 5.438 | 5.513 | 5.375 | 5.447 | 10,449 | +0.03(+0.60%) |
Dec 23, 2003 | 5.338 | 5.452 | 5.338 | 5.415 | 8,584 | +0.06(+1.14%) |
Dec 22, 2003 | 5.406 | 5.461 | 5.343 | 5.354 | 22,520 | -0.09(-1.63%) |
Dec 19, 2003 | 5.469 | 5.500 | 5.344 | 5.442 | 15,046 | -0.06(-1.02%) |
Dec 18, 2003 | 5.460 | 5.546 | 5.429 | 5.499 | 23,589 | +0.09(+1.59%) |
Dec 17, 2003 | 5.440 | 5.463 | 5.375 | 5.412 | 11,426 | -0.05(-0.98%) |
Dec 16, 2003 | 5.537 | 5.537 | 5.400 | 5.466 | 29,228 | -0.02(-0.43%) |
Dec 15, 2003 | 5.500 | 5.500 | 5.312 | 5.490 | 105,771 | +0.05(+0.99%) |
Dec 12, 2003 | 5.500 | 5.500 | 5.312 | 5.436 | 15,049 | -0.02(-0.39%) |
Dec 11, 2003 | 5.250 | 5.450 | 5.250 | 5.457 | 29,231 | +0.18(+3.39%) |
Dec 10, 2003 | 5.303 | 5.312 | 5.224 | 5.279 | 22,231 | +0.05(+1.00%) |
Dec 09, 2003 | 5.324 | 5.394 | 5.188 | 5.226 | 35,324 | -0.14(-2.65%) |
Dec 08, 2003 | 5.475 | 5.475 | 5.319 | 5.369 | 27,503 | -0.10(-1.92%) |
Dec 05, 2003 | 5.500 | 5.486 | 5.362 | 5.474 | 23,102 | -0.03(-0.48%) |
Dec 04, 2003 | 5.364 | 5.584 | 5.301 | 5.500 | 85,154 | +0.22(+4.27%) |
Dec 03, 2003 | 5.736 | 5.790 | 5.256 | 5.275 | 51,636 | -0.46(-8.04%) |
Dec 02, 2003 | 5.537 | 5.810 | 5.537 | 5.736 | 59,435 | +0.17(+3.05%) |
Dec 01, 2003 | 5.406 | 5.606 | 5.314 | 5.566 | 101,876 | +0.22(+4.04%) |
Nov 28, 2003 | 5.400 | 5.425 | 5.344 | 5.350 | 44,800 | -0.03(-0.47%) |
Nov 26, 2003 | 5.438 | 5.500 | 5.231 | 5.375 | 38,121 | -0.06(-1.15%) |
Nov 25, 2003 | 5.452 | 5.490 | 5.406 | 5.438 | 40,107 | +0.00(+0.07%) |
Nov 24, 2003 | 5.125 | 5.450 | 5.069 | 5.434 | 72,703 | +0.38(+7.57%) |
Nov 21, 2003 | 5.106 | 5.125 | 5.025 | 5.051 | 52,668 | -0.05(-1.08%) |
Nov 20, 2003 | 5.188 | 5.255 | 5.062 | 5.106 | 46,445 | -0.07(-1.35%) |
Nov 19, 2003 | 5.414 | 5.414 | 5.061 | 5.176 | 79,375 | -0.12(-2.24%) |
Nov 18, 2003 | 5.520 | 5.520 | 5.218 | 5.295 | 78,685 | -0.16(-2.91%) |
Nov 17, 2003 | 5.688 | 5.731 | 5.284 | 5.454 | 90,006 | -0.21(-3.62%) |
Nov 14, 2003 | 5.731 | 5.749 | 5.582 | 5.659 | 30,703 | -0.07(-1.20%) |
Nov 13, 2003 | 5.638 | 5.750 | 5.638 | 5.728 | 138,754 | -0.02(-0.39%) |
Nov 12, 2003 | 5.812 | 5.812 | 5.669 | 5.750 | 105,844 | -0.00(-0.09%) |
Nov 11, 2003 | 5.656 | 5.790 | 5.656 | 5.755 | 117,629 | +0.04(+0.72%) |
Nov 10, 2003 | 5.812 | 5.844 | 5.662 | 5.714 | 61,579 | -0.04(-0.63%) |
Nov 07, 2003 | 5.844 | 5.906 | 5.725 | 5.750 | 52,267 | -0.06(-1.08%) |
Nov 06, 2003 | 5.968 | 5.968 | 5.713 | 5.813 | 85,955 | -0.05(-0.87%) |
Nov 05, 2003 | 5.756 | 5.989 | 5.750 | 5.864 | 116,638 | +0.15(+2.58%) |
Nov 04, 2003 | 6.024 | 6.125 | 5.701 | 5.716 | 223,093 | -0.38(-6.29%) |