Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.875 | 8.033 | 7.863 | 7.996 | 46,386 | +0.15(+1.85%) |
Jan 29, 2004 | 7.693 | 7.936 | 7.693 | 7.851 | 127,109 | +0.16(+2.05%) |
Jan 28, 2004 | 7.657 | 7.693 | 7.633 | 7.693 | 369,112 | +0.09(+1.20%) |
Jan 27, 2004 | 7.542 | 7.645 | 7.451 | 7.603 | 95,744 | +0.03(+0.40%) |
Jan 26, 2004 | 7.500 | 7.596 | 7.451 | 7.572 | 133,547 | +0.10(+1.30%) |
Jan 23, 2004 | 7.421 | 7.481 | 7.330 | 7.475 | 174,651 | +0.04(+0.57%) |
Jan 22, 2004 | 7.421 | 7.451 | 7.360 | 7.433 | 104,989 | +0.00(+0.00%) |
Jan 21, 2004 | 7.463 | 7.512 | 7.421 | 7.433 | 124,633 | -0.05(-0.65%) |
Jan 20, 2004 | 7.433 | 7.481 | 7.427 | 7.481 | 66,691 | +0.05(+0.65%) |
Jan 16, 2004 | 7.481 | 7.481 | 7.433 | 7.433 | 51,173 | -0.05(-0.73%) |
Jan 15, 2004 | 7.451 | 7.500 | 7.427 | 7.487 | 107,630 | +0.04(+0.49%) |
Jan 14, 2004 | 7.530 | 7.572 | 7.451 | 7.451 | 74,449 | -0.06(-0.81%) |
Jan 13, 2004 | 7.536 | 7.560 | 7.512 | 7.512 | 147,248 | -0.02(-0.32%) |
Jan 12, 2004 | 7.530 | 7.572 | 7.512 | 7.536 | 80,722 | +0.01(+0.16%) |
Jan 09, 2004 | 7.603 | 7.603 | 7.536 | 7.524 | 121,496 | -0.03(-0.40%) |
Jan 08, 2004 | 7.560 | 7.560 | 7.500 | 7.554 | 92,608 | +0.04(+0.56%) |
Jan 07, 2004 | 7.518 | 7.578 | 7.512 | 7.512 | 81,713 | -0.01(-0.16%) |
Jan 06, 2004 | 7.500 | 7.596 | 7.487 | 7.524 | 84,024 | +0.01(+0.16%) |
Jan 05, 2004 | 7.512 | 7.560 | 7.457 | 7.512 | 157,153 | +0.00(+0.00%) |
Jan 02, 2004 | 7.530 | 7.590 | 7.481 | 7.512 | 116,544 | -0.01(-0.16%) |
Dec 31, 2003 | 7.481 | 7.572 | 7.481 | 7.524 | 65,370 | +0.06(+0.81%) |
Dec 30, 2003 | 7.451 | 7.475 | 7.366 | 7.463 | 89,967 | +0.04(+0.57%) |
Dec 29, 2003 | 7.421 | 7.469 | 7.360 | 7.421 | 80,557 | +0.06(+0.82%) |
Dec 26, 2003 | 7.451 | 7.451 | 7.360 | 7.360 | 84,024 | -0.06(-0.82%) |
Dec 24, 2003 | 7.360 | 7.421 | 7.336 | 7.421 | 77,586 | +0.08(+1.07%) |
Dec 23, 2003 | 7.318 | 7.342 | 7.294 | 7.342 | 307,868 | +0.02(+0.25%) |
Dec 22, 2003 | 7.300 | 7.330 | 7.275 | 7.324 | 174,816 | +0.01(+0.08%) |
Dec 19, 2003 | 7.324 | 7.330 | 7.269 | 7.318 | 62,399 | +0.02(+0.25%) |
Dec 18, 2003 | 7.269 | 7.330 | 7.269 | 7.300 | 40,939 | -0.02(-0.33%) |
Dec 17, 2003 | 7.360 | 7.360 | 7.269 | 7.324 | 57,281 | -0.04(-0.49%) |
Dec 16, 2003 | 7.300 | 7.360 | 7.257 | 7.360 | 71,313 | +0.03(+0.41%) |
Dec 15, 2003 | 7.324 | 7.384 | 7.318 | 7.330 | 148,569 | +0.02(+0.25%) |
Dec 12, 2003 | 7.390 | 7.397 | 7.300 | 7.312 | 60,583 | -0.14(-1.87%) |
Dec 11, 2003 | 7.360 | 7.451 | 7.360 | 7.451 | 93,763 | +0.09(+1.23%) |
Dec 10, 2003 | 7.378 | 7.360 | 7.300 | 7.360 | 82,703 | -0.02(-0.25%) |
Dec 09, 2003 | 7.269 | 7.378 | 7.269 | 7.378 | 95,579 | +0.10(+1.33%) |
Dec 08, 2003 | 7.324 | 7.354 | 7.269 | 7.281 | 69,992 | -0.01(-0.08%) |
Dec 05, 2003 | 7.269 | 7.300 | 7.269 | 7.288 | 364,985 | +0.00(+0.00%) |
Dec 04, 2003 | 7.330 | 7.348 | 7.269 | 7.288 | 139,985 | -0.07(-0.99%) |
Dec 03, 2003 | 7.451 | 7.451 | 7.360 | 7.360 | 140,480 | -0.03(-0.41%) |
Dec 02, 2003 | 7.390 | 7.421 | 7.360 | 7.390 | 94,093 | -0.03(-0.41%) |
Dec 01, 2003 | 7.142 | 7.512 | 7.124 | 7.421 | 423,587 | +0.29(+4.08%) |
Nov 28, 2003 | 7.069 | 7.136 | 7.057 | 7.130 | 61,738 | +0.02(+0.26%) |
Nov 26, 2003 | 7.057 | 7.148 | 7.027 | 7.112 | 259,501 | +0.02(+0.34%) |
Nov 25, 2003 | 7.039 | 7.209 | 7.039 | 7.088 | 188,352 | +0.01(+0.17%) |
Nov 24, 2003 | 7.027 | 7.082 | 7.027 | 7.075 | 84,189 | +0.05(+0.69%) |
Nov 21, 2003 | 7.057 | 7.057 | 7.039 | 7.027 | 128,760 | +0.00(+0.00%) |
Nov 20, 2003 | 7.051 | 7.075 | 7.027 | 7.027 | 30,044 | -0.05(-0.77%) |
Nov 19, 2003 | 7.027 | 7.088 | 7.027 | 7.082 | 53,650 | +0.02(+0.34%) |
Nov 18, 2003 | 7.075 | 7.075 | 7.027 | 7.057 | 37,637 | -0.03(-0.43%) |
Nov 17, 2003 | 7.057 | 7.100 | 6.997 | 7.088 | 117,699 | -0.03(-0.43%) |
Nov 14, 2003 | 7.148 | 7.160 | 7.112 | 7.118 | 305,887 | +0.00(+0.00%) |
Nov 13, 2003 | 7.118 | 7.191 | 7.088 | 7.118 | 287,894 | +0.00(+0.00%) |
Nov 12, 2003 | 7.094 | 7.148 | 7.063 | 7.118 | 230,282 | +0.00(+0.00%) |
Nov 11, 2003 | 6.985 | 7.118 | 6.997 | 7.118 | 198,422 | +0.13(+1.91%) |
Nov 10, 2003 | 6.966 | 6.997 | 6.966 | 6.985 | 101,687 | +0.01(+0.17%) |
Nov 07, 2003 | 6.991 | 6.991 | 6.966 | 6.973 | 271,386 | -0.02(-0.35%) |
Nov 06, 2003 | 6.966 | 6.966 | 6.966 | 6.997 | 337,252 | +0.03(+0.43%) |
Nov 05, 2003 | 6.997 | 7.027 | 6.833 | 6.966 | 344,845 | -0.06(-0.86%) |
Nov 04, 2003 | 7.039 | 7.063 | 7.027 | 7.027 | 183,730 | +0.00(+0.00%) |