Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.932 | 7.972 | 7.837 | 7.920 | 3,074,898 | -0.09(-1.12%) |
Jan 29, 2004 | 7.738 | 8.010 | 7.736 | 8.010 | 4,160,893 | +0.20(+2.59%) |
Jan 28, 2004 | 8.005 | 8.086 | 7.793 | 7.808 | 2,674,154 | -0.21(-2.63%) |
Jan 27, 2004 | 8.151 | 8.151 | 7.978 | 8.019 | 1,983,965 | -0.13(-1.60%) |
Jan 26, 2004 | 8.098 | 8.149 | 8.008 | 8.149 | 1,843,687 | +0.06(+0.71%) |
Jan 23, 2004 | 8.075 | 8.136 | 8.024 | 8.092 | 2,232,248 | +0.01(+0.13%) |
Jan 22, 2004 | 8.162 | 8.209 | 8.036 | 8.081 | 4,150,026 | -0.06(-0.73%) |
Jan 21, 2004 | 7.940 | 8.163 | 7.829 | 8.140 | 3,765,088 | +0.21(+2.60%) |
Jan 20, 2004 | 7.806 | 7.940 | 7.799 | 7.934 | 2,314,241 | +0.12(+1.59%) |
Jan 16, 2004 | 7.750 | 7.818 | 7.736 | 7.809 | 1,843,029 | +0.07(+0.88%) |
Jan 15, 2004 | 7.677 | 7.770 | 7.654 | 7.741 | 2,768,433 | +0.07(+0.97%) |
Jan 14, 2004 | 7.586 | 7.667 | 7.481 | 7.667 | 2,051,360 | +0.18(+2.41%) |
Jan 13, 2004 | 7.466 | 7.516 | 7.433 | 7.486 | 2,124,475 | +0.03(+0.47%) |
Jan 12, 2004 | 7.436 | 7.466 | 7.336 | 7.451 | 1,743,238 | +0.02(+0.27%) |
Jan 09, 2004 | 7.500 | 7.554 | 7.418 | 7.431 | 2,597,048 | -0.11(-1.45%) |
Jan 08, 2004 | 7.395 | 7.580 | 7.389 | 7.540 | 1,981,778 | +0.14(+1.91%) |
Jan 07, 2004 | 7.380 | 7.430 | 7.287 | 7.399 | 2,553,766 | +0.05(+0.68%) |
Jan 06, 2004 | 7.380 | 7.471 | 7.302 | 7.349 | 2,212,820 | -0.02(-0.29%) |
Jan 05, 2004 | 7.339 | 7.480 | 7.326 | 7.370 | 3,956,075 | +0.02(+0.31%) |
Jan 02, 2004 | 7.216 | 7.364 | 7.187 | 7.348 | 4,693,353 | +0.15(+2.07%) |
Dec 31, 2003 | 7.156 | 7.226 | 7.120 | 7.199 | 1,415,283 | +0.04(+0.55%) |
Dec 30, 2003 | 7.096 | 7.170 | 7.074 | 7.159 | 2,687,987 | +0.06(+0.83%) |
Dec 29, 2003 | 6.926 | 7.121 | 6.916 | 7.100 | 2,094,316 | +0.14(+2.01%) |
Dec 26, 2003 | 6.947 | 6.989 | 6.924 | 6.960 | 552,158 | -0.00(-0.07%) |
Dec 24, 2003 | 6.985 | 7.006 | 6.932 | 6.965 | 977,151 | -0.02(-0.33%) |
Dec 23, 2003 | 6.901 | 7.024 | 6.886 | 6.988 | 2,524,321 | +0.04(+0.52%) |
Dec 22, 2003 | 6.913 | 6.960 | 6.871 | 6.951 | 2,775,311 | +0.06(+0.86%) |
Dec 19, 2003 | 6.762 | 6.985 | 6.749 | 6.892 | 4,620,676 | +0.15(+2.23%) |
Dec 18, 2003 | 6.648 | 6.784 | 6.596 | 6.742 | 1,523,507 | +0.10(+1.56%) |
Dec 17, 2003 | 6.607 | 6.639 | 6.544 | 6.639 | 1,788,545 | +0.02(+0.23%) |
Dec 16, 2003 | 6.579 | 6.663 | 6.550 | 6.623 | 1,621,800 | +0.03(+0.51%) |
Dec 15, 2003 | 6.651 | 6.728 | 6.588 | 6.590 | 2,004,601 | -0.05(-0.69%) |
Dec 12, 2003 | 6.608 | 6.642 | 6.554 | 6.636 | 1,248,432 | +0.04(+0.58%) |
Dec 11, 2003 | 6.494 | 6.608 | 6.484 | 6.598 | 1,764,658 | +0.08(+1.19%) |
Dec 10, 2003 | 6.588 | 6.616 | 6.499 | 6.520 | 1,782,407 | -0.09(-1.29%) |
Dec 09, 2003 | 6.642 | 6.670 | 6.590 | 6.605 | 1,364,585 | -0.02(-0.34%) |
Dec 08, 2003 | 6.485 | 6.721 | 6.485 | 6.628 | 3,984,717 | +0.18(+2.80%) |
Dec 05, 2003 | 6.543 | 6.523 | 6.421 | 6.447 | 1,044,095 | -0.10(-1.46%) |
Dec 04, 2003 | 6.552 | 6.607 | 6.478 | 6.543 | 1,848,884 | +0.00(+0.00%) |
Dec 03, 2003 | 6.567 | 6.601 | 6.503 | 6.543 | 1,939,376 | -0.00(-0.07%) |
Dec 02, 2003 | 6.610 | 6.623 | 6.505 | 6.547 | 3,077,193 | +0.03(+0.44%) |
Dec 01, 2003 | 6.403 | 6.541 | 6.385 | 6.519 | 2,362,706 | +0.14(+2.12%) |
Nov 28, 2003 | 6.386 | 6.405 | 6.361 | 6.383 | 808,865 | +0.01(+0.17%) |
Nov 26, 2003 | 6.376 | 6.403 | 6.300 | 6.373 | 1,470,998 | +0.02(+0.26%) |
Nov 25, 2003 | 6.250 | 6.431 | 6.219 | 6.356 | 4,472,226 | -0.02(-0.36%) |
Nov 24, 2003 | 6.210 | 6.455 | 6.165 | 6.379 | 4,779,755 | +0.23(+3.68%) |
Nov 21, 2003 | 6.083 | 6.226 | 6.090 | 6.153 | 3,127,835 | +0.07(+1.15%) |
Nov 20, 2003 | 6.250 | 6.250 | 6.074 | 6.083 | 3,042,193 | -0.16(-2.60%) |
Nov 19, 2003 | 6.308 | 6.318 | 6.145 | 6.245 | 3,071,892 | -0.05(-0.87%) |
Nov 18, 2003 | 6.364 | 6.458 | 6.289 | 6.300 | 1,669,141 | -0.05(-0.72%) |
Nov 17, 2003 | 6.417 | 6.417 | 6.267 | 6.345 | 2,829,624 | -0.09(-1.39%) |
Nov 14, 2003 | 6.636 | 6.636 | 6.424 | 6.435 | 2,458,437 | -0.19(-2.89%) |
Nov 13, 2003 | 6.639 | 6.696 | 6.566 | 6.626 | 2,190,541 | -0.07(-1.04%) |
Nov 12, 2003 | 6.642 | 6.722 | 6.573 | 6.696 | 2,322,464 | +0.11(+1.61%) |
Nov 11, 2003 | 6.645 | 6.657 | 6.576 | 6.590 | 1,716,948 | -0.07(-1.00%) |
Nov 10, 2003 | 6.718 | 6.719 | 6.637 | 6.657 | 3,103,355 | -0.04(-0.59%) |
Nov 07, 2003 | 6.632 | 6.752 | 6.608 | 6.696 | 3,477,655 | +0.08(+1.24%) |
Nov 06, 2003 | 6.365 | 6.637 | 6.350 | 6.614 | 7,122,282 | +0.47(+7.69%) |
Nov 05, 2003 | 6.271 | 6.271 | 6.033 | 6.142 | 2,922,184 | -0.13(-2.01%) |
Nov 04, 2003 | 6.219 | 6.268 | 6.188 | 6.268 | 1,626,861 | +0.04(+0.71%) |