Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.345 | 7.345 | 7.179 | 7.200 | 835,364 | -0.14(-1.87%) |
Jan 29, 2004 | 7.359 | 7.395 | 7.222 | 7.337 | 907,854 | +0.05(+0.69%) |
Jan 28, 2004 | 7.287 | 7.424 | 7.287 | 7.287 | 805,287 | -0.04(-0.59%) |
Jan 27, 2004 | 7.215 | 7.388 | 7.200 | 7.330 | 951,653 | +0.13(+1.80%) |
Jan 26, 2004 | 7.071 | 7.200 | 7.071 | 7.200 | 480,123 | +0.08(+1.11%) |
Jan 23, 2004 | 7.114 | 7.164 | 7.099 | 7.121 | 448,521 | +0.01(+0.10%) |
Jan 22, 2004 | 7.107 | 7.157 | 7.085 | 7.114 | 447,274 | +0.03(+0.41%) |
Jan 21, 2004 | 7.099 | 7.143 | 7.056 | 7.085 | 362,171 | -0.02(-0.30%) |
Jan 20, 2004 | 7.027 | 7.143 | 7.027 | 7.107 | 432,859 | +0.08(+1.13%) |
Jan 16, 2004 | 7.114 | 7.121 | 7.027 | 7.027 | 296,750 | -0.07(-1.02%) |
Jan 15, 2004 | 7.092 | 7.114 | 7.049 | 7.099 | 309,502 | +0.01(+0.10%) |
Jan 14, 2004 | 7.049 | 7.092 | 7.013 | 7.092 | 287,186 | +0.02(+0.31%) |
Jan 13, 2004 | 7.027 | 7.071 | 7.013 | 7.071 | 199,173 | +0.01(+0.10%) |
Jan 12, 2004 | 7.071 | 7.078 | 6.998 | 7.063 | 245,744 | +0.02(+0.31%) |
Jan 09, 2004 | 7.034 | 7.071 | 7.034 | 7.042 | 374,645 | +0.01(+0.10%) |
Jan 08, 2004 | 7.034 | 7.078 | 7.013 | 7.034 | 347,063 | +0.00(+0.00%) |
Jan 07, 2004 | 7.034 | 7.071 | 6.998 | 7.034 | 438,680 | +0.00(+0.00%) |
Jan 06, 2004 | 7.034 | 7.056 | 7.006 | 7.034 | 436,463 | -0.01(-0.20%) |
Jan 05, 2004 | 6.970 | 7.049 | 6.970 | 7.049 | 1,069,605 | +0.02(+0.31%) |
Jan 02, 2004 | 7.020 | 7.056 | 6.984 | 7.027 | 659,337 | -0.01(-0.10%) |
Dec 31, 2003 | 7.042 | 7.071 | 7.034 | 7.034 | 698,562 | -0.01(-0.10%) |
Dec 30, 2003 | 7.006 | 7.071 | 7.006 | 7.042 | 363,557 | +0.01(+0.10%) |
Dec 29, 2003 | 6.991 | 7.063 | 6.991 | 7.034 | 538,336 | +0.01(+0.10%) |
Dec 26, 2003 | 6.854 | 7.034 | 6.854 | 7.027 | 510,061 | -0.04(-0.61%) |
Dec 24, 2003 | 7.071 | 7.085 | 7.049 | 7.071 | 685,672 | +0.00(+0.00%) |
Dec 23, 2003 | 7.063 | 7.107 | 7.034 | 7.071 | 772,577 | +0.01(+0.10%) |
Dec 22, 2003 | 7.027 | 7.071 | 7.006 | 7.063 | 803,485 | +0.00(+0.00%) |
Dec 19, 2003 | 7.143 | 7.143 | 7.034 | 7.063 | 736,124 | -0.08(-1.11%) |
Dec 18, 2003 | 7.114 | 7.179 | 7.107 | 7.143 | 608,608 | +0.04(+0.51%) |
Dec 17, 2003 | 7.071 | 7.114 | 7.006 | 7.107 | 386,288 | +0.05(+0.72%) |
Dec 16, 2003 | 7.042 | 7.107 | 6.998 | 7.056 | 458,639 | +0.00(+0.00%) |
Dec 15, 2003 | 7.143 | 7.143 | 7.034 | 7.056 | 430,225 | -0.08(-1.11%) |
Dec 12, 2003 | 7.092 | 7.135 | 7.034 | 7.135 | 294,948 | +0.06(+0.92%) |
Dec 11, 2003 | 7.063 | 7.078 | 6.962 | 7.071 | 674,168 | -0.02(-0.31%) |
Dec 10, 2003 | 7.135 | 7.135 | 7.071 | 7.092 | 293,008 | -0.03(-0.41%) |
Dec 09, 2003 | 7.107 | 7.128 | 7.092 | 7.121 | 284,692 | +0.05(+0.71%) |
Dec 08, 2003 | 7.135 | 7.143 | 7.071 | 7.071 | 410,960 | +0.01(+0.20%) |
Dec 05, 2003 | 7.135 | 7.135 | 7.042 | 7.056 | 297,027 | -0.05(-0.71%) |
Dec 04, 2003 | 6.998 | 7.143 | 6.998 | 7.107 | 372,844 | +0.06(+0.92%) |
Dec 03, 2003 | 7.143 | 7.179 | 7.020 | 7.042 | 507,844 | -0.12(-1.61%) |
Dec 02, 2003 | 7.143 | 7.157 | 7.143 | 7.157 | 380,190 | +0.01(+0.20%) |
Dec 01, 2003 | 7.056 | 7.150 | 7.013 | 7.143 | 589,204 | +0.14(+2.06%) |
Nov 28, 2003 | 7.034 | 7.056 | 6.984 | 6.998 | 324,748 | -0.05(-0.72%) |
Nov 26, 2003 | 7.027 | 7.063 | 6.998 | 7.049 | 549,009 | +0.04(+0.51%) |
Nov 25, 2003 | 6.998 | 7.006 | 6.970 | 7.013 | 535,842 | +0.02(+0.31%) |
Nov 24, 2003 | 6.818 | 6.991 | 6.818 | 6.991 | 393,911 | +0.17(+2.54%) |
Nov 21, 2003 | 6.832 | 6.869 | 6.818 | 6.818 | 383,377 | -0.04(-0.63%) |
Nov 20, 2003 | 6.804 | 6.861 | 6.804 | 6.861 | 409,158 | +0.04(+0.63%) |
Nov 19, 2003 | 6.782 | 6.854 | 6.782 | 6.818 | 353,716 | +0.03(+0.43%) |
Nov 18, 2003 | 6.861 | 6.926 | 6.782 | 6.789 | 386,427 | -0.07(-1.05%) |
Nov 17, 2003 | 6.854 | 6.912 | 6.832 | 6.861 | 436,601 | -0.07(-1.04%) |
Nov 14, 2003 | 6.912 | 6.998 | 6.897 | 6.933 | 454,343 | -0.04(-0.52%) |
Nov 13, 2003 | 6.991 | 6.991 | 6.869 | 6.970 | 247,130 | -0.06(-0.82%) |
Nov 12, 2003 | 6.883 | 7.027 | 6.876 | 7.027 | 319,620 | +0.17(+2.53%) |
Nov 11, 2003 | 6.854 | 6.926 | 6.818 | 6.854 | 264,871 | -0.01(-0.11%) |
Nov 10, 2003 | 7.034 | 7.034 | 6.861 | 6.861 | 313,383 | -0.17(-2.46%) |
Nov 07, 2003 | 7.063 | 7.063 | 7.049 | 7.034 | 293,424 | -0.02(-0.31%) |
Nov 06, 2003 | 6.991 | 7.056 | 6.926 | 7.056 | 283,306 | +0.04(+0.62%) |
Nov 05, 2003 | 6.962 | 7.063 | 6.905 | 7.013 | 360,785 | -0.02(-0.31%) |
Nov 04, 2003 | 6.962 | 7.042 | 6.948 | 7.034 | 378,177 | +0.07(+1.04%) |