Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.908 | 6.974 | 6.848 | 6.880 | 421,129 | -0.03(-0.41%) |
Jan 29, 2004 | 7.076 | 7.076 | 6.817 | 6.908 | 627,865 | -0.41(-5.67%) |
Jan 28, 2004 | 7.504 | 7.546 | 7.323 | 7.323 | 195,676 | -0.18(-2.41%) |
Jan 27, 2004 | 7.499 | 7.510 | 7.449 | 7.504 | 138,674 | -0.00(-0.02%) |
Jan 26, 2004 | 7.476 | 7.516 | 7.418 | 7.505 | 159,944 | +0.04(+0.58%) |
Jan 23, 2004 | 7.387 | 7.462 | 7.386 | 7.462 | 280,752 | +0.10(+1.36%) |
Jan 22, 2004 | 7.370 | 7.399 | 7.335 | 7.362 | 93,584 | -0.02(-0.30%) |
Jan 21, 2004 | 7.387 | 7.387 | 7.335 | 7.384 | 172,705 | +0.00(+0.03%) |
Jan 20, 2004 | 7.382 | 7.403 | 7.311 | 7.382 | 337,754 | +0.13(+1.73%) |
Jan 16, 2004 | 7.217 | 7.290 | 7.183 | 7.256 | 229,706 | +0.02(+0.29%) |
Jan 15, 2004 | 7.387 | 7.387 | 7.235 | 7.235 | 232,259 | -0.16(-2.13%) |
Jan 14, 2004 | 7.424 | 7.451 | 7.282 | 7.392 | 158,242 | -0.04(-0.52%) |
Jan 13, 2004 | 7.523 | 7.537 | 7.372 | 7.431 | 259,483 | -0.07(-0.88%) |
Jan 12, 2004 | 7.464 | 7.504 | 7.451 | 7.497 | 170,153 | +0.07(+1.00%) |
Jan 09, 2004 | 7.391 | 7.456 | 7.322 | 7.423 | 193,974 | +0.06(+0.78%) |
Jan 08, 2004 | 7.405 | 7.405 | 7.346 | 7.365 | 450,906 | -0.07(-0.90%) |
Jan 07, 2004 | 7.367 | 7.445 | 7.393 | 7.432 | 150,585 | +0.06(+0.86%) |
Jan 06, 2004 | 7.389 | 7.391 | 7.277 | 7.369 | 239,065 | -0.02(-0.27%) |
Jan 05, 2004 | 7.170 | 7.391 | 7.170 | 7.389 | 493,444 | +0.36(+5.13%) |
Jan 02, 2004 | 6.947 | 7.029 | 6.914 | 7.028 | 230,557 | +0.11(+1.61%) |
Dec 31, 2003 | 6.931 | 6.933 | 6.864 | 6.916 | 197,377 | -0.03(-0.41%) |
Dec 30, 2003 | 6.935 | 6.962 | 6.935 | 6.944 | 64,658 | +0.03(+0.43%) |
Dec 29, 2003 | 6.829 | 6.916 | 6.816 | 6.915 | 104,644 | +0.10(+1.50%) |
Dec 26, 2003 | 6.817 | 6.817 | 6.793 | 6.813 | 53,598 | +0.01(+0.09%) |
Dec 24, 2003 | 6.770 | 6.809 | 6.736 | 6.807 | 16,164 | +0.01(+0.19%) |
Dec 23, 2003 | 6.770 | 6.801 | 6.761 | 6.794 | 72,315 | +0.05(+0.75%) |
Dec 22, 2003 | 6.629 | 6.715 | 6.629 | 6.743 | 89,330 | -0.00(-0.03%) |
Dec 19, 2003 | 6.678 | 6.750 | 6.678 | 6.746 | 148,033 | +0.06(+0.88%) |
Dec 18, 2003 | 6.576 | 6.687 | 6.576 | 6.687 | 131,868 | +0.13(+1.97%) |
Dec 17, 2003 | 6.534 | 6.558 | 6.534 | 6.558 | 34,881 | +0.05(+0.72%) |
Dec 16, 2003 | 6.512 | 6.512 | 6.480 | 6.511 | 19,567 | -0.05(-0.72%) |
Dec 15, 2003 | 6.568 | 6.599 | 6.568 | 6.558 | 58,702 | -0.02(-0.23%) |
Dec 12, 2003 | 6.581 | 6.581 | 6.553 | 6.573 | 52,747 | -0.02(-0.30%) |
Dec 11, 2003 | 6.524 | 6.594 | 6.524 | 6.593 | 31,478 | +0.09(+1.34%) |
Dec 10, 2003 | 6.558 | 6.558 | 6.506 | 6.506 | 36,582 | -0.08(-1.23%) |
Dec 09, 2003 | 6.544 | 6.612 | 6.544 | 6.587 | 50,195 | +0.06(+0.97%) |
Dec 08, 2003 | 6.494 | 6.524 | 6.494 | 6.524 | 127,614 | -0.03(-0.43%) |
Dec 05, 2003 | 6.552 | 6.552 | 6.552 | 6.552 | 17,866 | +0.06(+0.91%) |
Dec 04, 2003 | 6.539 | 6.539 | 6.466 | 6.493 | 37,433 | -0.07(-1.06%) |
Dec 03, 2003 | 6.538 | 6.571 | 6.541 | 6.562 | 40,836 | +0.02(+0.36%) |
Dec 02, 2003 | 6.505 | 6.505 | 6.505 | 6.539 | 19,567 | +0.02(+0.23%) |
Dec 01, 2003 | 6.477 | 6.524 | 6.461 | 6.524 | 263,737 | +0.20(+3.24%) |
Nov 28, 2003 | 6.277 | 6.352 | 6.277 | 6.319 | 15,313 | +0.05(+0.86%) |
Nov 26, 2003 | 6.227 | 6.265 | 6.264 | 6.265 | 84,225 | +0.04(+0.60%) |
Nov 25, 2003 | 6.230 | 6.230 | 6.230 | 6.227 | 41,687 | -0.02(-0.30%) |
Nov 24, 2003 | 6.183 | 6.246 | 6.183 | 6.246 | 28,926 | +0.07(+1.20%) |
Nov 21, 2003 | 6.165 | 6.165 | 6.163 | 6.172 | 21,269 | +0.05(+0.75%) |
Nov 20, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 11,910 | +0.05(+0.75%) |
Nov 19, 2003 | 6.124 | 6.124 | 6.079 | 6.080 | 59,553 | -0.10(-1.62%) |
Nov 18, 2003 | 6.177 | 6.186 | 6.153 | 6.180 | 79,972 | +0.02(+0.31%) |
Nov 17, 2003 | 6.194 | 6.194 | 6.159 | 6.162 | 192,273 | -0.15(-2.40%) |
Nov 14, 2003 | 6.346 | 6.346 | 6.313 | 6.313 | 31,478 | -0.01(-0.15%) |
Nov 13, 2003 | 6.290 | 6.293 | 6.290 | 6.323 | 33,179 | +0.04(+0.56%) |
Nov 12, 2003 | 6.218 | 6.218 | 6.218 | 6.287 | 45,090 | +0.06(+1.04%) |
Nov 11, 2003 | 6.223 | 6.223 | 6.223 | 6.223 | 25,522 | -0.02(-0.40%) |
Nov 10, 2003 | 6.283 | 6.287 | 6.259 | 6.247 | 96,136 | -0.07(-1.10%) |
Nov 07, 2003 | 6.311 | 6.317 | 6.276 | 6.317 | 32,329 | +0.04(+0.66%) |
Nov 06, 2003 | 6.230 | 6.276 | 6.190 | 6.276 | 51,045 | +0.02(+0.38%) |
Nov 05, 2003 | 6.311 | 6.252 | 6.252 | 6.252 | 27,224 | -0.09(-1.35%) |
Nov 04, 2003 | 6.311 | 6.339 | 6.311 | 6.338 | 141,439 | +0.05(+0.80%) |