Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.626 | 6.685 | 6.581 | 6.622 | 504,206 | -0.02(-0.27%) |
Jan 29, 2004 | 6.864 | 6.902 | 6.545 | 6.640 | 926,385 | -0.22(-3.17%) |
Jan 28, 2004 | 7.178 | 7.178 | 6.799 | 6.857 | 1,022,456 | -0.32(-4.47%) |
Jan 27, 2004 | 7.122 | 7.212 | 7.104 | 7.178 | 789,522 | +0.00(+0.00%) |
Jan 26, 2004 | 7.050 | 7.200 | 6.987 | 7.178 | 753,412 | +0.09(+1.27%) |
Jan 23, 2004 | 6.994 | 7.088 | 6.954 | 7.088 | 1,078,851 | +0.12(+1.67%) |
Jan 22, 2004 | 6.994 | 7.077 | 6.954 | 6.972 | 1,551,628 | -0.02(-0.22%) |
Jan 21, 2004 | 7.043 | 7.043 | 6.931 | 6.987 | 1,072,163 | +0.01(+0.16%) |
Jan 20, 2004 | 7.167 | 7.176 | 6.931 | 6.976 | 1,393,144 | -0.18(-2.54%) |
Jan 16, 2004 | 7.200 | 7.212 | 7.104 | 7.158 | 499,080 | -0.05(-0.75%) |
Jan 15, 2004 | 7.268 | 7.277 | 7.185 | 7.212 | 740,484 | -0.06(-0.77%) |
Jan 14, 2004 | 7.165 | 7.313 | 7.079 | 7.268 | 1,585,286 | +0.12(+1.69%) |
Jan 13, 2004 | 7.043 | 7.178 | 6.911 | 7.147 | 4,581,773 | +0.58(+8.81%) |
Jan 12, 2004 | 6.415 | 6.568 | 6.395 | 6.568 | 716,410 | +0.17(+2.66%) |
Jan 09, 2004 | 6.451 | 6.523 | 6.395 | 6.397 | 729,784 | -0.12(-1.86%) |
Jan 08, 2004 | 6.492 | 6.492 | 6.456 | 6.519 | 612,314 | +0.08(+1.18%) |
Jan 07, 2004 | 6.420 | 6.519 | 6.406 | 6.442 | 1,042,963 | +0.08(+1.23%) |
Jan 06, 2004 | 6.487 | 6.487 | 6.362 | 6.364 | 571,746 | -0.10(-1.60%) |
Jan 05, 2004 | 6.489 | 6.503 | 6.415 | 6.467 | 802,228 | -0.02(-0.35%) |
Jan 02, 2004 | 6.415 | 6.548 | 6.415 | 6.489 | 481,693 | +0.10(+1.58%) |
Dec 31, 2003 | 6.505 | 6.505 | 6.337 | 6.388 | 719,085 | -0.11(-1.69%) |
Dec 30, 2003 | 6.563 | 6.539 | 6.467 | 6.498 | 593,590 | -0.07(-0.99%) |
Dec 29, 2003 | 6.471 | 6.568 | 6.462 | 6.563 | 459,849 | +0.07(+1.07%) |
Dec 26, 2003 | 6.460 | 6.516 | 6.456 | 6.494 | 151,128 | +0.05(+0.77%) |
Dec 24, 2003 | 6.568 | 6.568 | 6.431 | 6.444 | 415,491 | -0.13(-1.91%) |
Dec 23, 2003 | 6.550 | 6.637 | 6.512 | 6.570 | 1,119,865 | +0.02(+0.27%) |
Dec 22, 2003 | 6.611 | 6.617 | 6.527 | 6.552 | 1,393,367 | -0.06(-0.88%) |
Dec 19, 2003 | 6.330 | 6.651 | 6.326 | 6.611 | 1,671,550 | +0.27(+4.28%) |
Dec 18, 2003 | 6.148 | 6.353 | 6.148 | 6.339 | 1,055,000 | +0.27(+4.43%) |
Dec 17, 2003 | 6.012 | 6.077 | 5.931 | 6.070 | 677,179 | +0.04(+0.71%) |
Dec 16, 2003 | 5.832 | 6.034 | 5.756 | 6.027 | 671,607 | +0.22(+3.87%) |
Dec 15, 2003 | 6.056 | 6.056 | 5.803 | 5.803 | 562,607 | -0.20(-3.40%) |
Dec 12, 2003 | 5.765 | 6.034 | 5.765 | 6.007 | 590,470 | +0.24(+4.20%) |
Dec 11, 2003 | 5.585 | 5.855 | 5.585 | 5.765 | 1,239,118 | +0.17(+2.96%) |
Dec 10, 2003 | 5.754 | 5.754 | 5.576 | 5.599 | 772,136 | -0.16(-2.84%) |
Dec 09, 2003 | 5.951 | 5.985 | 5.787 | 5.763 | 460,740 | -0.19(-3.17%) |
Dec 08, 2003 | 5.776 | 5.837 | 5.727 | 5.951 | 533,630 | +0.16(+2.83%) |
Dec 05, 2003 | 5.864 | 5.886 | 5.756 | 5.787 | 309,835 | -0.08(-1.30%) |
Dec 04, 2003 | 5.924 | 5.973 | 5.812 | 5.864 | 445,360 | -0.11(-1.84%) |
Dec 03, 2003 | 5.908 | 6.126 | 5.859 | 5.973 | 600,055 | +0.04(+0.60%) |
Dec 02, 2003 | 5.942 | 6.000 | 5.933 | 5.938 | 567,734 | +0.00(+0.00%) |
Dec 01, 2003 | 5.841 | 5.935 | 5.810 | 5.938 | 674,281 | +0.15(+2.64%) |
Nov 28, 2003 | 5.648 | 5.792 | 5.641 | 5.785 | 307,606 | +0.14(+2.46%) |
Nov 26, 2003 | 5.711 | 5.711 | 5.585 | 5.646 | 778,377 | -0.07(-1.14%) |
Nov 25, 2003 | 5.597 | 5.709 | 5.597 | 5.711 | 716,856 | +0.10(+1.84%) |
Nov 24, 2003 | 5.518 | 5.610 | 5.511 | 5.608 | 672,275 | +0.10(+1.83%) |
Nov 21, 2003 | 5.406 | 5.518 | 5.419 | 5.507 | 900,974 | +0.10(+1.87%) |
Nov 20, 2003 | 5.294 | 5.406 | 5.274 | 5.406 | 683,866 | +0.09(+1.69%) |
Nov 19, 2003 | 5.251 | 5.339 | 5.215 | 5.316 | 464,530 | +0.07(+1.24%) |
Nov 18, 2003 | 5.309 | 5.309 | 5.285 | 5.251 | 602,729 | -0.07(-1.22%) |
Nov 17, 2003 | 5.211 | 5.316 | 5.193 | 5.316 | 764,111 | +0.11(+2.02%) |
Nov 14, 2003 | 5.453 | 5.496 | 5.177 | 5.211 | 659,570 | -0.24(-4.44%) |
Nov 13, 2003 | 5.305 | 5.496 | 5.262 | 5.453 | 883,364 | +0.14(+2.57%) |
Nov 12, 2003 | 5.047 | 5.316 | 5.025 | 5.316 | 733,351 | +0.24(+4.68%) |
Nov 11, 2003 | 5.114 | 5.135 | 5.067 | 5.078 | 380,718 | -0.06(-1.14%) |
Nov 10, 2003 | 5.269 | 5.269 | 5.119 | 5.137 | 489,272 | -0.13(-2.51%) |
Nov 07, 2003 | 5.341 | 5.341 | 5.262 | 5.269 | 595,820 | -0.03(-0.51%) |
Nov 06, 2003 | 5.161 | 5.305 | 5.123 | 5.296 | 554,360 | +0.13(+2.61%) |
Nov 05, 2003 | 5.195 | 5.195 | 5.047 | 5.161 | 444,914 | +0.01(+0.13%) |
Nov 04, 2003 | 5.195 | 5.215 | 5.126 | 5.155 | 484,491 | -0.03(-0.61%) |