Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.306 | 7.580 | 7.306 | 7.386 | 392,612 | +0.04(+0.52%) |
Jan 29, 2004 | 7.200 | 7.424 | 5.933 | 7.348 | 1,186,126 | +0.04(+0.58%) |
Jan 28, 2004 | 7.454 | 7.622 | 7.188 | 7.306 | 678,192 | -0.15(-1.98%) |
Jan 27, 2004 | 7.728 | 7.728 | 7.454 | 7.454 | 501,066 | -0.25(-3.29%) |
Jan 26, 2004 | 7.749 | 7.969 | 7.665 | 7.707 | 495,383 | -0.04(-0.54%) |
Jan 23, 2004 | 7.580 | 7.876 | 7.559 | 7.749 | 898,652 | +0.21(+2.80%) |
Jan 22, 2004 | 7.597 | 7.601 | 7.538 | 7.538 | 224,011 | -0.05(-0.72%) |
Jan 21, 2004 | 7.724 | 7.724 | 7.538 | 7.593 | 349,988 | +0.05(+0.73%) |
Jan 20, 2004 | 7.635 | 7.707 | 7.521 | 7.538 | 255,032 | -0.06(-0.83%) |
Jan 16, 2004 | 7.496 | 7.622 | 7.475 | 7.601 | 461,284 | +0.05(+0.73%) |
Jan 15, 2004 | 7.644 | 7.665 | 7.546 | 7.546 | 204,357 | -0.04(-0.56%) |
Jan 14, 2004 | 7.682 | 7.694 | 7.559 | 7.589 | 203,647 | -0.11(-1.37%) |
Jan 13, 2004 | 7.601 | 7.707 | 7.580 | 7.694 | 244,139 | +0.08(+1.11%) |
Jan 12, 2004 | 7.559 | 7.682 | 7.454 | 7.610 | 616,624 | -0.12(-1.53%) |
Jan 09, 2004 | 7.808 | 7.808 | 7.732 | 7.728 | 231,589 | -0.08(-1.08%) |
Jan 08, 2004 | 7.834 | 7.897 | 7.728 | 7.813 | 261,426 | +0.00(+0.00%) |
Jan 07, 2004 | 7.775 | 7.981 | 7.775 | 7.813 | 628,227 | +0.04(+0.49%) |
Jan 06, 2004 | 7.855 | 7.855 | 7.618 | 7.775 | 869,525 | -0.10(-1.29%) |
Jan 05, 2004 | 7.618 | 7.918 | 7.618 | 7.876 | 637,699 | +0.10(+1.30%) |
Jan 02, 2004 | 8.121 | 8.133 | 7.390 | 7.775 | 1,011,842 | -0.35(-4.26%) |
Dec 31, 2003 | 8.277 | 8.277 | 8.015 | 8.121 | 967,797 | -0.15(-1.79%) |
Dec 30, 2003 | 8.340 | 8.442 | 8.256 | 8.269 | 528,298 | -0.05(-0.66%) |
Dec 29, 2003 | 8.319 | 8.404 | 8.277 | 8.324 | 482,359 | +0.10(+1.18%) |
Dec 26, 2003 | 8.142 | 8.324 | 8.142 | 8.226 | 253,138 | +0.13(+1.56%) |
Dec 24, 2003 | 8.087 | 8.155 | 8.057 | 8.100 | 196,306 | +0.01(+0.16%) |
Dec 23, 2003 | 8.184 | 8.201 | 8.053 | 8.087 | 361,118 | +0.00(+0.00%) |
Dec 22, 2003 | 8.024 | 8.214 | 8.024 | 8.087 | 718,211 | +0.14(+1.70%) |
Dec 19, 2003 | 7.825 | 7.952 | 7.813 | 7.952 | 443,050 | +0.15(+1.89%) |
Dec 18, 2003 | 7.644 | 7.855 | 7.610 | 7.804 | 647,645 | +0.22(+2.84%) |
Dec 17, 2003 | 7.589 | 7.665 | 7.589 | 7.589 | 380,772 | +0.03(+0.39%) |
Dec 16, 2003 | 7.538 | 7.580 | 7.327 | 7.559 | 533,034 | +0.13(+1.70%) |
Dec 15, 2003 | 7.686 | 7.686 | 7.432 | 7.432 | 825,007 | -0.08(-1.01%) |
Dec 12, 2003 | 7.175 | 7.597 | 7.306 | 7.508 | 843,004 | +0.33(+4.65%) |
Dec 11, 2003 | 6.968 | 7.188 | 6.909 | 7.175 | 343,121 | +0.19(+2.78%) |
Dec 10, 2003 | 7.052 | 7.052 | 6.905 | 6.981 | 270,898 | -0.05(-0.72%) |
Dec 09, 2003 | 7.010 | 7.171 | 6.997 | 7.031 | 167,653 | -0.03(-0.36%) |
Dec 08, 2003 | 6.900 | 7.082 | 6.900 | 7.057 | 131,186 | +0.22(+3.15%) |
Dec 05, 2003 | 6.782 | 6.862 | 6.744 | 6.841 | 98,271 | +0.06(+0.87%) |
Dec 04, 2003 | 6.909 | 6.909 | 6.689 | 6.782 | 182,098 | -0.14(-2.07%) |
Dec 03, 2003 | 6.968 | 6.968 | 6.875 | 6.926 | 116,505 | -0.02(-0.24%) |
Dec 02, 2003 | 7.095 | 7.095 | 6.930 | 6.943 | 333,886 | -0.19(-2.66%) |
Dec 01, 2003 | 7.120 | 7.145 | 7.095 | 7.133 | 255,032 | +0.13(+1.81%) |
Nov 28, 2003 | 7.061 | 7.095 | 7.002 | 7.006 | 170,495 | -0.03(-0.36%) |
Nov 26, 2003 | 7.052 | 7.069 | 7.027 | 7.031 | 226,853 | +0.08(+1.15%) |
Nov 25, 2003 | 6.820 | 7.006 | 6.820 | 6.951 | 390,955 | +0.15(+2.24%) |
Nov 24, 2003 | 6.672 | 6.799 | 6.651 | 6.799 | 354,961 | +0.21(+3.21%) |
Nov 21, 2003 | 6.681 | 6.702 | 6.584 | 6.588 | 147,288 | -0.07(-1.02%) |
Nov 20, 2003 | 6.668 | 6.706 | 6.655 | 6.655 | 307,365 | -0.01(-0.19%) |
Nov 19, 2003 | 6.689 | 6.693 | 6.630 | 6.668 | 221,643 | -0.02(-0.32%) |
Nov 18, 2003 | 6.715 | 6.715 | 6.668 | 6.689 | 288,184 | +0.02(+0.25%) |
Nov 17, 2003 | 6.791 | 6.791 | 6.660 | 6.672 | 495,857 | -0.04(-0.63%) |
Nov 14, 2003 | 6.609 | 6.748 | 6.609 | 6.715 | 283,685 | +0.13(+1.92%) |
Nov 13, 2003 | 6.639 | 6.639 | 6.537 | 6.588 | 393,086 | -0.06(-0.95%) |
Nov 12, 2003 | 6.229 | 6.334 | 6.212 | 6.651 | 811,983 | +0.42(+6.78%) |
Nov 11, 2003 | 6.250 | 6.271 | 6.102 | 6.229 | 261,899 | -0.02(-0.27%) |
Nov 10, 2003 | 6.301 | 6.313 | 6.233 | 6.246 | 182,808 | -0.04(-0.67%) |
Nov 07, 2003 | 6.326 | 6.334 | 6.271 | 6.288 | 296,945 | -0.00(-0.07%) |
Nov 06, 2003 | 6.326 | 6.326 | 6.229 | 6.292 | 139,237 | -0.03(-0.53%) |
Nov 05, 2003 | 6.334 | 6.334 | 6.250 | 6.326 | 112,716 | +0.00(+0.07%) |
Nov 04, 2003 | 6.166 | 6.356 | 6.166 | 6.322 | 251,480 | +0.11(+1.77%) |