Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.403 | 7.443 | 7.303 | 7.428 | 47,219 | +0.00(+0.00%) |
Jan 29, 2004 | 7.478 | 7.499 | 7.403 | 7.428 | 39,648 | -0.03(-0.40%) |
Jan 28, 2004 | 7.428 | 7.519 | 7.403 | 7.458 | 46,422 | -0.04(-0.54%) |
Jan 27, 2004 | 7.478 | 7.504 | 7.433 | 7.499 | 113,167 | +0.02(+0.27%) |
Jan 26, 2004 | 7.453 | 7.478 | 7.428 | 7.478 | 51,602 | +0.03(+0.34%) |
Jan 23, 2004 | 7.428 | 7.468 | 7.378 | 7.453 | 49,012 | +0.05(+0.61%) |
Jan 22, 2004 | 7.378 | 7.428 | 7.378 | 7.408 | 61,365 | +0.08(+1.03%) |
Jan 21, 2004 | 7.278 | 7.363 | 7.253 | 7.333 | 47,617 | +0.03(+0.41%) |
Jan 20, 2004 | 7.478 | 7.478 | 7.278 | 7.303 | 39,847 | +0.08(+1.04%) |
Jan 16, 2004 | 7.413 | 7.453 | 7.228 | 7.228 | 93,044 | -0.14(-1.84%) |
Jan 15, 2004 | 7.328 | 7.398 | 7.268 | 7.363 | 41,441 | +0.04(+0.48%) |
Jan 14, 2004 | 7.303 | 7.328 | 7.263 | 7.328 | 44,828 | +0.05(+0.69%) |
Jan 13, 2004 | 7.278 | 7.308 | 7.202 | 7.278 | 36,261 | +0.01(+0.14%) |
Jan 12, 2004 | 7.253 | 7.278 | 7.212 | 7.268 | 38,253 | +0.03(+0.42%) |
Jan 09, 2004 | 7.127 | 7.248 | 7.127 | 7.238 | 49,411 | +0.06(+0.77%) |
Jan 08, 2004 | 7.228 | 7.228 | 7.147 | 7.182 | 25,701 | +0.01(+0.07%) |
Jan 07, 2004 | 7.102 | 7.177 | 7.062 | 7.177 | 52,001 | +0.00(+0.00%) |
Jan 06, 2004 | 7.258 | 7.258 | 7.127 | 7.177 | 60,966 | -0.03(-0.42%) |
Jan 05, 2004 | 7.127 | 7.368 | 7.127 | 7.207 | 66,744 | +0.02(+0.28%) |
Jan 02, 2004 | 7.052 | 7.212 | 7.052 | 7.187 | 54,989 | +0.09(+1.20%) |
Dec 31, 2003 | 7.142 | 7.253 | 7.097 | 7.102 | 71,526 | -0.18(-2.41%) |
Dec 30, 2003 | 7.283 | 7.313 | 7.238 | 7.278 | 24,307 | +0.03(+0.35%) |
Dec 29, 2003 | 7.152 | 7.303 | 7.137 | 7.253 | 62,959 | +0.03(+0.35%) |
Dec 26, 2003 | 7.228 | 7.253 | 7.152 | 7.228 | 11,157 | +0.04(+0.56%) |
Dec 24, 2003 | 7.152 | 7.187 | 7.152 | 7.187 | 12,153 | +0.04(+0.49%) |
Dec 23, 2003 | 7.067 | 7.152 | 7.067 | 7.152 | 45,625 | +0.03(+0.42%) |
Dec 22, 2003 | 7.027 | 7.122 | 7.027 | 7.122 | 43,433 | +0.05(+0.64%) |
Dec 19, 2003 | 7.152 | 7.152 | 7.027 | 7.077 | 67,940 | -0.08(-1.05%) |
Dec 18, 2003 | 7.077 | 7.177 | 7.042 | 7.152 | 93,641 | +0.00(+0.00%) |
Dec 17, 2003 | 7.077 | 7.172 | 7.077 | 7.152 | 113,167 | +0.03(+0.35%) |
Dec 16, 2003 | 7.037 | 7.127 | 7.027 | 7.127 | 79,296 | +0.04(+0.57%) |
Dec 15, 2003 | 7.147 | 7.152 | 7.062 | 7.087 | 89,657 | -0.06(-0.84%) |
Dec 12, 2003 | 7.102 | 7.137 | 7.027 | 7.147 | 91,649 | +0.08(+1.14%) |
Dec 11, 2003 | 6.951 | 7.127 | 6.926 | 7.067 | 107,787 | +0.11(+1.51%) |
Dec 10, 2003 | 6.926 | 6.962 | 6.896 | 6.962 | 21,119 | +0.02(+0.22%) |
Dec 09, 2003 | 7.002 | 7.002 | 6.916 | 6.946 | 45,426 | -0.06(-0.79%) |
Dec 08, 2003 | 6.901 | 7.002 | 6.826 | 7.002 | 46,023 | +0.15(+2.20%) |
Dec 05, 2003 | 6.906 | 6.906 | 6.826 | 6.851 | 21,318 | -0.03(-0.37%) |
Dec 04, 2003 | 6.851 | 6.901 | 6.801 | 6.876 | 52,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.002 | 7.002 | 6.876 | 6.876 | 75,112 | -0.10(-1.44%) |
Dec 02, 2003 | 7.017 | 7.057 | 6.951 | 6.977 | 49,411 | +0.01(+0.14%) |
Dec 01, 2003 | 6.987 | 7.057 | 6.926 | 6.967 | 79,695 | +0.02(+0.22%) |
Nov 28, 2003 | 7.002 | 7.012 | 6.951 | 6.951 | 37,456 | -0.05(-0.72%) |
Nov 26, 2003 | 6.951 | 6.977 | 6.931 | 7.002 | 96,231 | +0.03(+0.36%) |
Nov 25, 2003 | 7.027 | 7.027 | 6.936 | 6.977 | 79,097 | -0.03(-0.36%) |
Nov 24, 2003 | 7.052 | 7.117 | 6.931 | 7.002 | 99,619 | +0.00(+0.00%) |
Nov 21, 2003 | 7.102 | 7.117 | 6.946 | 7.002 | 35,663 | -0.06(-0.78%) |
Nov 20, 2003 | 7.052 | 7.107 | 6.926 | 7.057 | 56,185 | -0.06(-0.85%) |
Nov 19, 2003 | 7.022 | 7.147 | 7.022 | 7.117 | 117,948 | +0.12(+1.65%) |
Nov 18, 2003 | 7.027 | 7.047 | 6.967 | 7.002 | 71,924 | -0.03(-0.36%) |
Nov 17, 2003 | 6.926 | 7.042 | 6.926 | 7.027 | 81,089 | +0.05(+0.72%) |
Nov 14, 2003 | 7.077 | 7.127 | 6.977 | 6.977 | 100,216 | -0.05(-0.71%) |
Nov 13, 2003 | 6.977 | 7.027 | 6.941 | 7.027 | 27,295 | +0.05(+0.72%) |
Nov 12, 2003 | 7.002 | 7.002 | 6.992 | 6.977 | 49,610 | +0.03(+0.36%) |
Nov 11, 2003 | 6.957 | 6.987 | 6.957 | 6.951 | 36,261 | -0.03(-0.36%) |
Nov 10, 2003 | 6.977 | 6.982 | 6.936 | 6.977 | 55,188 | +0.01(+0.14%) |
Nov 07, 2003 | 6.987 | 6.987 | 6.941 | 6.967 | 38,054 | +0.02(+0.22%) |
Nov 06, 2003 | 6.921 | 6.957 | 6.896 | 6.951 | 70,530 | +0.06(+0.80%) |
Nov 05, 2003 | 6.841 | 6.901 | 6.816 | 6.896 | 69,932 | +0.02(+0.29%) |
Nov 04, 2003 | 6.841 | 6.876 | 6.841 | 6.876 | 24,950 | +0.03(+0.37%) |