Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.242 | 7.543 | 7.242 | 7.433 | 4,165,072 | +0.04(+0.59%) |
Jan 29, 2004 | 7.264 | 7.405 | 7.214 | 7.389 | 5,658,507 | +0.12(+1.59%) |
Jan 28, 2004 | 7.594 | 7.632 | 7.273 | 7.273 | 6,100,213 | -0.32(-4.23%) |
Jan 27, 2004 | 7.687 | 7.715 | 7.514 | 7.594 | 5,375,853 | -0.12(-1.60%) |
Jan 26, 2004 | 7.691 | 7.721 | 7.587 | 7.718 | 3,175,304 | +0.04(+0.49%) |
Jan 23, 2004 | 7.759 | 7.763 | 7.673 | 7.680 | 4,365,645 | -0.06(-0.83%) |
Jan 22, 2004 | 7.695 | 7.788 | 7.646 | 7.745 | 3,991,328 | +0.02(+0.26%) |
Jan 21, 2004 | 7.558 | 7.741 | 7.557 | 7.724 | 6,190,279 | +0.20(+2.60%) |
Jan 20, 2004 | 7.673 | 7.687 | 7.497 | 7.529 | 5,398,529 | -0.18(-2.39%) |
Jan 16, 2004 | 7.590 | 7.720 | 7.541 | 7.713 | 5,070,523 | +0.15(+2.03%) |
Jan 15, 2004 | 7.538 | 7.591 | 7.444 | 7.560 | 5,811,172 | +0.00(+0.02%) |
Jan 14, 2004 | 7.475 | 7.563 | 7.427 | 7.558 | 5,607,086 | +0.02(+0.27%) |
Jan 13, 2004 | 7.438 | 7.561 | 7.438 | 7.538 | 7,086,468 | +0.10(+1.35%) |
Jan 12, 2004 | 7.355 | 7.469 | 7.269 | 7.438 | 5,620,181 | +0.09(+1.19%) |
Jan 09, 2004 | 7.233 | 7.392 | 7.068 | 7.350 | 7,198,252 | +0.02(+0.21%) |
Jan 08, 2004 | 7.529 | 7.563 | 7.303 | 7.334 | 7,705,751 | -0.20(-2.60%) |
Jan 07, 2004 | 7.516 | 7.588 | 7.414 | 7.530 | 4,429,521 | +0.01(+0.19%) |
Jan 06, 2004 | 7.305 | 7.546 | 7.292 | 7.516 | 5,682,460 | +0.17(+2.34%) |
Jan 05, 2004 | 7.272 | 7.364 | 7.139 | 7.344 | 5,844,068 | +0.12(+1.69%) |
Jan 02, 2004 | 7.380 | 7.460 | 7.209 | 7.222 | 3,292,199 | -0.16(-2.12%) |
Dec 31, 2003 | 7.391 | 7.435 | 7.334 | 7.378 | 2,944,071 | -0.01(-0.17%) |
Dec 30, 2003 | 7.374 | 7.416 | 7.283 | 7.391 | 4,194,136 | +0.03(+0.43%) |
Dec 29, 2003 | 7.223 | 7.369 | 7.212 | 7.359 | 4,589,851 | +0.14(+1.89%) |
Dec 26, 2003 | 7.192 | 7.278 | 7.192 | 7.223 | 1,217,487 | +0.05(+0.63%) |
Dec 24, 2003 | 7.261 | 7.269 | 7.173 | 7.178 | 2,160,306 | -0.12(-1.67%) |
Dec 23, 2003 | 7.184 | 7.350 | 7.178 | 7.300 | 5,471,029 | +0.06(+0.80%) |
Dec 22, 2003 | 7.154 | 7.248 | 7.100 | 7.242 | 7,838,934 | +0.06(+0.78%) |
Dec 19, 2003 | 7.233 | 7.241 | 7.104 | 7.186 | 8,116,478 | -0.07(-0.93%) |
Dec 18, 2003 | 7.131 | 7.262 | 7.084 | 7.253 | 7,000,873 | +0.15(+2.09%) |
Dec 17, 2003 | 6.923 | 7.128 | 6.887 | 7.104 | 8,647,292 | +0.17(+2.51%) |
Dec 16, 2003 | 6.741 | 6.979 | 6.660 | 6.931 | 13,621,681 | +0.16(+2.43%) |
Dec 15, 2003 | 7.162 | 7.164 | 6.699 | 6.766 | 16,254,674 | -0.34(-4.82%) |
Dec 12, 2003 | 7.350 | 7.375 | 7.076 | 7.109 | 9,703,172 | -0.27(-3.61%) |
Dec 11, 2003 | 7.247 | 7.419 | 7.225 | 7.375 | 5,216,481 | +0.02(+0.23%) |
Dec 10, 2003 | 7.339 | 7.449 | 7.306 | 7.358 | 6,432,371 | +0.02(+0.30%) |
Dec 09, 2003 | 7.319 | 7.436 | 7.309 | 7.336 | 5,536,502 | +0.06(+0.77%) |
Dec 08, 2003 | 7.375 | 7.417 | 7.117 | 7.280 | 10,176,178 | -0.10(-1.29%) |
Dec 05, 2003 | 7.577 | 7.577 | 7.394 | 7.375 | 7,901,852 | -0.20(-2.65%) |
Dec 04, 2003 | 7.767 | 7.774 | 7.389 | 7.576 | 11,535,791 | -0.19(-2.46%) |
Dec 03, 2003 | 7.779 | 7.796 | 7.715 | 7.767 | 6,874,397 | +0.09(+1.18%) |
Dec 02, 2003 | 7.740 | 7.781 | 7.668 | 7.676 | 5,395,655 | -0.05(-0.65%) |
Dec 01, 2003 | 7.684 | 7.751 | 7.602 | 7.726 | 6,025,478 | +0.04(+0.53%) |
Nov 28, 2003 | 7.698 | 7.737 | 7.684 | 7.685 | 1,270,824 | -0.00(-0.04%) |
Nov 26, 2003 | 7.716 | 7.727 | 7.599 | 7.688 | 5,187,736 | -0.06(-0.81%) |
Nov 25, 2003 | 7.765 | 7.843 | 7.748 | 7.751 | 5,820,434 | -0.04(-0.46%) |
Nov 24, 2003 | 7.662 | 7.798 | 7.659 | 7.787 | 6,621,127 | +0.12(+1.61%) |
Nov 21, 2003 | 7.612 | 7.793 | 7.640 | 7.663 | 5,401,084 | +0.05(+0.68%) |
Nov 20, 2003 | 7.593 | 7.729 | 7.571 | 7.612 | 4,901,889 | -0.05(-0.63%) |
Nov 19, 2003 | 7.543 | 7.673 | 7.524 | 7.660 | 5,045,611 | +0.14(+1.90%) |
Nov 18, 2003 | 7.536 | 7.666 | 7.516 | 7.518 | 5,279,719 | -0.01(-0.12%) |
Nov 17, 2003 | 7.472 | 7.629 | 7.423 | 7.527 | 4,593,684 | -0.12(-1.60%) |
Nov 14, 2003 | 7.709 | 7.828 | 7.593 | 7.649 | 4,692,054 | -0.05(-0.69%) |
Nov 13, 2003 | 7.773 | 7.793 | 7.652 | 7.702 | 7,210,708 | -0.07(-0.91%) |
Nov 12, 2003 | 7.854 | 7.854 | 7.710 | 7.773 | 7,806,676 | -0.08(-1.04%) |
Nov 11, 2003 | 7.593 | 7.922 | 7.655 | 7.854 | 9,014,902 | +0.26(+3.44%) |
Nov 10, 2003 | 7.612 | 7.643 | 7.549 | 7.593 | 3,563,674 | -0.02(-0.25%) |
Nov 07, 2003 | 7.632 | 7.690 | 7.577 | 7.612 | 4,278,134 | +0.06(+0.75%) |
Nov 06, 2003 | 7.366 | 7.655 | 7.325 | 7.555 | 9,548,910 | +0.19(+2.57%) |
Nov 05, 2003 | 7.405 | 7.377 | 7.275 | 7.366 | 3,362,143 | -0.04(-0.55%) |
Nov 04, 2003 | 7.405 | 7.444 | 7.385 | 7.406 | 2,631,539 | -0.08(-1.07%) |