Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.700 | 8.050 | 7.260 | 7.920 | 606,900 | +0.19(+2.46%) |
Jan 29, 2004 | 7.500 | 7.930 | 7.400 | 7.730 | 299,600 | +0.22(+2.93%) |
Jan 28, 2004 | 7.951 | 8.100 | 7.500 | 7.510 | 268,100 | -0.44(-5.53%) |
Jan 27, 2004 | 8.030 | 8.100 | 7.760 | 7.950 | 300,500 | -0.15(-1.85%) |
Jan 26, 2004 | 8.150 | 8.270 | 7.830 | 8.100 | 467,000 | +0.02(+0.25%) |
Jan 23, 2004 | 7.701 | 8.170 | 7.570 | 8.080 | 349,400 | +0.38(+4.94%) |
Jan 22, 2004 | 8.100 | 8.350 | 7.700 | 7.700 | 331,500 | -0.31(-3.87%) |
Jan 21, 2004 | 8.410 | 8.430 | 7.820 | 8.010 | 551,400 | -0.19(-2.32%) |
Jan 20, 2004 | 7.900 | 8.200 | 7.781 | 8.200 | 368,100 | +0.12(+1.49%) |
Jan 16, 2004 | 7.880 | 8.130 | 7.800 | 8.080 | 321,400 | +0.13(+1.61%) |
Jan 15, 2004 | 7.940 | 8.010 | 7.750 | 7.952 | 221,994 | -0.01(-0.10%) |
Jan 14, 2004 | 7.810 | 8.030 | 7.660 | 7.960 | 356,557 | +0.37(+4.87%) |
Jan 13, 2004 | 7.700 | 7.750 | 7.500 | 7.590 | 258,120 | -0.12(-1.56%) |
Jan 12, 2004 | 7.570 | 7.730 | 7.550 | 7.710 | 312,504 | +0.05(+0.65%) |
Jan 09, 2004 | 7.530 | 7.770 | 7.390 | 7.660 | 334,698 | +0.10(+1.32%) |
Jan 08, 2004 | 7.330 | 7.560 | 7.120 | 7.560 | 216,751 | +0.16(+2.16%) |
Jan 07, 2004 | 7.300 | 7.400 | 6.970 | 7.400 | 424,586 | +0.17(+2.35%) |
Jan 06, 2004 | 6.920 | 7.270 | 6.810 | 7.230 | 329,300 | +0.41(+6.01%) |
Jan 05, 2004 | 6.900 | 7.200 | 6.820 | 6.820 | 408,100 | -0.18(-2.57%) |
Jan 02, 2004 | 7.220 | 7.250 | 6.870 | 7.000 | 185,400 | -0.05(-0.71%) |
Dec 31, 2003 | 6.960 | 7.120 | 6.710 | 7.050 | 322,700 | -0.08(-1.12%) |
Dec 30, 2003 | 6.910 | 7.150 | 6.850 | 7.130 | 214,725 | +0.06(+0.85%) |
Dec 29, 2003 | 6.670 | 7.130 | 6.670 | 7.070 | 274,017 | +0.21(+3.06%) |
Dec 26, 2003 | 6.869 | 7.000 | 6.670 | 6.860 | 114,510 | +0.06(+0.88%) |
Dec 24, 2003 | 6.830 | 6.850 | 6.670 | 6.800 | 99,162 | -0.10(-1.45%) |
Dec 23, 2003 | 6.601 | 6.900 | 6.590 | 6.900 | 183,007 | +0.31(+4.72%) |
Dec 22, 2003 | 6.680 | 6.730 | 6.470 | 6.589 | 164,504 | -0.14(-2.10%) |
Dec 19, 2003 | 6.840 | 6.880 | 6.350 | 6.730 | 351,426 | +0.06(+0.90%) |
Dec 18, 2003 | 6.750 | 6.840 | 6.140 | 6.670 | 391,706 | +0.23(+3.57%) |
Dec 17, 2003 | 6.371 | 6.470 | 6.300 | 6.440 | 101,733 | -0.03(-0.46%) |
Dec 16, 2003 | 6.300 | 6.518 | 6.180 | 6.470 | 223,932 | +0.14(+2.21%) |
Dec 15, 2003 | 6.780 | 6.900 | 6.270 | 6.330 | 261,789 | -0.19(-2.91%) |
Dec 12, 2003 | 6.790 | 6.950 | 6.420 | 6.520 | 193,563 | -0.01(-0.15%) |
Dec 11, 2003 | 6.140 | 6.650 | 6.140 | 6.530 | 237,741 | +0.38(+6.18%) |
Dec 10, 2003 | 6.450 | 6.480 | 6.111 | 6.150 | 259,788 | -0.12(-1.91%) |
Dec 09, 2003 | 6.451 | 6.670 | 6.240 | 6.270 | 289,956 | -0.22(-3.39%) |
Dec 08, 2003 | 6.441 | 6.550 | 6.260 | 6.490 | 226,962 | -0.01(-0.15%) |
Dec 05, 2003 | 6.700 | 6.810 | 6.390 | 6.500 | 207,022 | -0.20(-2.99%) |
Dec 04, 2003 | 6.620 | 6.780 | 6.300 | 6.700 | 443,581 | -0.03(-0.45%) |
Dec 03, 2003 | 7.030 | 7.060 | 6.520 | 6.730 | 324,973 | -0.07(-1.03%) |
Dec 02, 2003 | 6.800 | 7.150 | 6.640 | 6.800 | 408,633 | +0.00(+0.00%) |
Dec 01, 2003 | 6.720 | 6.800 | 6.510 | 6.800 | 797,492 | +0.10(+1.49%) |
Nov 28, 2003 | 6.300 | 6.790 | 6.300 | 6.700 | 403,468 | +0.22(+3.40%) |
Nov 26, 2003 | 6.320 | 6.520 | 6.280 | 6.480 | 160,820 | +0.01(+0.15%) |
Nov 25, 2003 | 6.700 | 6.800 | 6.200 | 6.470 | 426,073 | -0.24(-3.58%) |
Nov 24, 2003 | 6.180 | 6.750 | 6.140 | 6.710 | 754,758 | +0.58(+9.46%) |
Nov 21, 2003 | 6.460 | 6.470 | 5.990 | 6.130 | 1,091,721 | -0.15(-2.39%) |
Nov 20, 2003 | 6.390 | 6.650 | 6.163 | 6.280 | 351,600 | -0.05(-0.79%) |
Nov 19, 2003 | 6.050 | 6.440 | 6.030 | 6.330 | 229,298 | +0.21(+3.43%) |
Nov 18, 2003 | 6.490 | 6.650 | 6.100 | 6.120 | 260,406 | -0.37(-5.70%) |
Nov 17, 2003 | 6.410 | 6.590 | 6.270 | 6.490 | 301,669 | +0.09(+1.41%) |
Nov 14, 2003 | 7.030 | 7.190 | 6.330 | 6.400 | 602,031 | -0.64(-9.09%) |
Nov 13, 2003 | 6.910 | 7.150 | 6.910 | 7.040 | 191,180 | +0.09(+1.29%) |
Nov 12, 2003 | 7.040 | 7.150 | 6.760 | 6.950 | 391,823 | -0.02(-0.29%) |
Nov 11, 2003 | 6.940 | 7.040 | 6.620 | 6.970 | 320,217 | +0.04(+0.58%) |
Nov 10, 2003 | 7.390 | 7.391 | 6.840 | 6.930 | 373,471 | -0.38(-5.20%) |
Nov 07, 2003 | 7.436 | 7.440 | 7.120 | 7.310 | 160,600 | -0.11(-1.48%) |
Nov 06, 2003 | 7.380 | 7.430 | 7.110 | 7.420 | 280,435 | +0.04(+0.54%) |
Nov 05, 2003 | 7.320 | 7.450 | 7.140 | 7.380 | 192,458 | +0.06(+0.82%) |
Nov 04, 2003 | 7.680 | 7.730 | 7.280 | 7.320 | 210,475 | -0.12(-1.61%) |