Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.881 | 7.881 | 7.681 | 7.867 | 25,807 | +0.01(+0.15%) |
Jan 29, 2004 | 7.881 | 7.881 | 7.649 | 7.856 | 53,121 | +0.18(+2.33%) |
Jan 28, 2004 | 7.853 | 7.853 | 7.514 | 7.677 | 60,003 | -0.06(-0.78%) |
Jan 27, 2004 | 7.695 | 7.965 | 7.695 | 7.737 | 55,486 | -0.19(-2.40%) |
Jan 26, 2004 | 7.747 | 7.974 | 7.747 | 7.928 | 35,915 | -0.05(-0.58%) |
Jan 23, 2004 | 7.877 | 7.974 | 7.691 | 7.974 | 22,796 | +0.17(+2.20%) |
Jan 22, 2004 | 7.807 | 7.974 | 7.640 | 7.802 | 54,411 | +0.01(+0.18%) |
Jan 21, 2004 | 7.667 | 7.788 | 7.602 | 7.788 | 36,991 | +0.00(+0.00%) |
Jan 20, 2004 | 7.556 | 7.788 | 7.486 | 7.788 | 63,659 | +0.24(+3.14%) |
Jan 16, 2004 | 7.640 | 7.649 | 7.468 | 7.551 | 18,710 | -0.05(-0.67%) |
Jan 15, 2004 | 7.635 | 7.635 | 7.402 | 7.602 | 10,288 | +0.06(+0.75%) |
Jan 14, 2004 | 7.640 | 7.640 | 7.384 | 7.546 | 27,644 | +0.14(+1.94%) |
Jan 13, 2004 | 7.309 | 7.528 | 7.277 | 7.402 | 27,053 | +0.04(+0.61%) |
Jan 12, 2004 | 7.533 | 7.533 | 7.277 | 7.358 | 40,374 | -0.04(-0.48%) |
Jan 09, 2004 | 7.484 | 7.570 | 7.342 | 7.393 | 19,478 | -0.13(-1.73%) |
Jan 08, 2004 | 7.570 | 7.570 | 7.440 | 7.523 | 33,145 | +0.01(+0.19%) |
Jan 07, 2004 | 7.421 | 7.570 | 7.416 | 7.509 | 16,334 | -0.03(-0.43%) |
Jan 06, 2004 | 7.533 | 7.556 | 7.412 | 7.542 | 19,355 | +0.06(+0.75%) |
Jan 05, 2004 | 7.579 | 7.579 | 7.411 | 7.486 | 23,226 | +0.04(+0.56%) |
Jan 02, 2004 | 7.514 | 7.621 | 7.398 | 7.444 | 44,518 | -0.00(-0.06%) |
Dec 31, 2003 | 7.602 | 7.626 | 7.435 | 7.449 | 49,895 | -0.14(-1.90%) |
Dec 30, 2003 | 7.584 | 7.602 | 7.523 | 7.593 | 25,837 | +0.06(+0.80%) |
Dec 29, 2003 | 7.495 | 7.533 | 7.458 | 7.533 | 34,193 | +0.04(+0.56%) |
Dec 26, 2003 | 7.370 | 7.495 | 7.370 | 7.491 | 6,157 | +0.04(+0.50%) |
Dec 24, 2003 | 7.426 | 7.495 | 7.379 | 7.454 | 13,512 | -0.07(-0.99%) |
Dec 23, 2003 | 7.435 | 7.533 | 7.370 | 7.528 | 23,545 | +0.19(+2.53%) |
Dec 22, 2003 | 7.428 | 7.500 | 7.323 | 7.342 | 14,585 | -0.13(-1.68%) |
Dec 19, 2003 | 7.584 | 7.584 | 7.300 | 7.468 | 25,680 | -0.02(-0.25%) |
Dec 18, 2003 | 7.282 | 7.505 | 7.254 | 7.486 | 39,062 | +0.07(+0.94%) |
Dec 17, 2003 | 7.259 | 7.416 | 7.259 | 7.416 | 26,743 | +0.01(+0.13%) |
Dec 16, 2003 | 7.119 | 7.416 | 7.119 | 7.407 | 44,094 | +0.11(+1.46%) |
Dec 15, 2003 | 7.477 | 7.533 | 7.277 | 7.300 | 31,339 | -0.18(-2.36%) |
Dec 12, 2003 | 7.412 | 7.477 | 7.347 | 7.477 | 49,559 | +0.07(+0.88%) |
Dec 11, 2003 | 7.254 | 7.430 | 7.254 | 7.412 | 33,335 | +0.21(+2.91%) |
Dec 10, 2003 | 7.323 | 7.454 | 7.161 | 7.202 | 108,110 | -0.12(-1.65%) |
Dec 09, 2003 | 7.412 | 7.412 | 7.268 | 7.323 | 36,216 | -0.11(-1.50%) |
Dec 08, 2003 | 7.291 | 7.440 | 7.137 | 7.435 | 33,029 | +0.19(+2.57%) |
Dec 05, 2003 | 7.323 | 7.407 | 7.198 | 7.249 | 16,383 | -0.07(-1.02%) |
Dec 04, 2003 | 7.384 | 7.518 | 7.137 | 7.323 | 60,590 | +0.00(+0.00%) |
Dec 03, 2003 | 7.416 | 7.440 | 7.254 | 7.323 | 38,862 | +0.00(+0.00%) |
Dec 02, 2003 | 7.458 | 7.463 | 7.184 | 7.323 | 25,491 | -0.13(-1.75%) |
Dec 01, 2003 | 7.579 | 7.719 | 7.379 | 7.454 | 63,373 | +0.04(+0.56%) |
Nov 28, 2003 | 7.449 | 7.630 | 7.388 | 7.412 | 40,449 | -0.13(-1.79%) |
Nov 26, 2003 | 7.788 | 7.835 | 7.337 | 7.547 | 78,184 | -0.17(-2.17%) |
Nov 25, 2003 | 7.435 | 7.788 | 7.412 | 7.714 | 77,784 | +0.32(+4.34%) |
Nov 24, 2003 | 7.361 | 7.393 | 7.184 | 7.393 | 78,490 | +0.05(+0.70%) |
Nov 21, 2003 | 7.309 | 7.342 | 7.240 | 7.342 | 15,671 | +0.03(+0.45%) |
Nov 20, 2003 | 7.351 | 7.393 | 7.184 | 7.309 | 73,709 | -0.05(-0.69%) |
Nov 19, 2003 | 7.147 | 7.365 | 7.147 | 7.361 | 21,067 | +0.22(+3.13%) |
Nov 18, 2003 | 7.277 | 7.346 | 7.137 | 7.137 | 62,287 | -0.07(-0.97%) |
Nov 17, 2003 | 7.351 | 7.370 | 7.207 | 7.207 | 164,008 | -0.14(-1.90%) |
Nov 14, 2003 | 7.328 | 7.370 | 7.207 | 7.347 | 50,082 | +0.02(+0.25%) |
Nov 13, 2003 | 7.370 | 7.370 | 7.207 | 7.328 | 23,360 | +0.07(+0.96%) |
Nov 12, 2003 | 7.235 | 7.365 | 7.091 | 7.258 | 33,457 | +0.03(+0.45%) |
Nov 11, 2003 | 7.314 | 7.393 | 7.142 | 7.226 | 26,515 | +0.00(+0.06%) |
Nov 10, 2003 | 7.372 | 7.672 | 7.221 | 7.221 | 47,606 | -0.22(-2.94%) |
Nov 07, 2003 | 7.370 | 7.602 | 7.282 | 7.440 | 54,925 | +0.07(+0.95%) |
Nov 06, 2003 | 7.347 | 7.375 | 7.091 | 7.370 | 31,016 | +0.12(+1.60%) |
Nov 05, 2003 | 7.295 | 7.342 | 7.114 | 7.254 | 36,455 | -0.01(-0.13%) |
Nov 04, 2003 | 7.323 | 7.398 | 7.258 | 7.263 | 27,562 | -0.07(-0.95%) |