Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.340 | 7.340 | 7.289 | 7.335 | 18,117 | +0.05(+0.63%) |
Jan 29, 2004 | 7.412 | 7.412 | 7.274 | 7.289 | 36,429 | -0.10(-1.39%) |
Jan 28, 2004 | 7.443 | 7.469 | 7.392 | 7.392 | 35,845 | -0.02(-0.21%) |
Jan 27, 2004 | 7.443 | 7.458 | 7.392 | 7.407 | 43,832 | -0.05(-0.62%) |
Jan 26, 2004 | 7.453 | 7.494 | 7.448 | 7.453 | 26,689 | -0.01(-0.14%) |
Jan 23, 2004 | 7.469 | 7.494 | 7.443 | 7.464 | 36,624 | +0.02(+0.28%) |
Jan 22, 2004 | 7.469 | 7.469 | 7.423 | 7.443 | 23,377 | +0.00(+0.00%) |
Jan 21, 2004 | 7.412 | 7.469 | 7.392 | 7.443 | 29,611 | +0.03(+0.42%) |
Jan 20, 2004 | 7.438 | 7.448 | 7.412 | 7.412 | 29,806 | -0.03(-0.41%) |
Jan 16, 2004 | 7.433 | 7.443 | 7.402 | 7.443 | 22,208 | +0.05(+0.69%) |
Jan 15, 2004 | 7.366 | 7.438 | 7.366 | 7.392 | 23,182 | +0.03(+0.42%) |
Jan 14, 2004 | 7.387 | 7.387 | 7.356 | 7.361 | 13,247 | -0.01(-0.07%) |
Jan 13, 2004 | 7.351 | 7.392 | 7.351 | 7.366 | 31,364 | -0.05(-0.62%) |
Jan 12, 2004 | 7.392 | 7.417 | 7.340 | 7.412 | 47,339 | +0.07(+0.98%) |
Jan 09, 2004 | 7.392 | 7.392 | 7.330 | 7.340 | 13,052 | +0.03(+0.35%) |
Jan 08, 2004 | 7.192 | 7.263 | 7.192 | 7.315 | 21,624 | +0.13(+1.86%) |
Jan 07, 2004 | 7.186 | 7.186 | 7.176 | 7.181 | 20,844 | -0.01(-0.07%) |
Jan 06, 2004 | 7.161 | 7.192 | 7.161 | 7.186 | 15,585 | +0.03(+0.43%) |
Jan 05, 2004 | 7.109 | 7.156 | 7.104 | 7.156 | 25,520 | +0.05(+0.65%) |
Jan 02, 2004 | 7.145 | 7.145 | 7.109 | 7.109 | 2,337 | -0.05(-0.65%) |
Dec 31, 2003 | 7.161 | 7.171 | 7.109 | 7.156 | 12,273 | +0.02(+0.29%) |
Dec 30, 2003 | 7.135 | 7.171 | 7.063 | 7.135 | 37,209 | +0.05(+0.72%) |
Dec 29, 2003 | 7.140 | 7.140 | 7.058 | 7.084 | 41,495 | -0.05(-0.72%) |
Dec 26, 2003 | 7.053 | 7.135 | 7.053 | 7.135 | 36,429 | +0.05(+0.72%) |
Dec 24, 2003 | 7.104 | 7.104 | 7.084 | 7.084 | 3,896 | +0.01(+0.15%) |
Dec 23, 2003 | 7.084 | 7.084 | 7.073 | 7.073 | 20,065 | -0.07(-1.01%) |
Dec 22, 2003 | 7.156 | 7.156 | 7.104 | 7.145 | 9,351 | -0.04(-0.50%) |
Dec 19, 2003 | 7.156 | 7.181 | 7.099 | 7.181 | 38,962 | +0.10(+1.38%) |
Dec 18, 2003 | 7.115 | 7.115 | 7.084 | 7.084 | 12,078 | -0.05(-0.65%) |
Dec 17, 2003 | 7.104 | 7.130 | 7.079 | 7.130 | 18,312 | +0.07(+1.02%) |
Dec 16, 2003 | 7.043 | 7.099 | 7.032 | 7.058 | 30,390 | +0.01(+0.07%) |
Dec 15, 2003 | 7.156 | 7.171 | 7.053 | 7.053 | 42,664 | -0.08(-1.15%) |
Dec 12, 2003 | 7.089 | 7.135 | 7.089 | 7.135 | 10,909 | +0.08(+1.09%) |
Dec 11, 2003 | 7.048 | 7.058 | 6.986 | 7.058 | 69,353 | -0.08(-1.08%) |
Dec 10, 2003 | 7.161 | 7.161 | 7.109 | 7.135 | 13,442 | +0.00(+0.00%) |
Dec 09, 2003 | 7.166 | 7.197 | 7.130 | 7.135 | 24,351 | +0.01(+0.14%) |
Dec 08, 2003 | 7.063 | 7.125 | 7.063 | 7.125 | 26,104 | +0.10(+1.46%) |
Dec 05, 2003 | 7.032 | 7.038 | 7.032 | 7.022 | 18,702 | -0.01(-0.07%) |
Dec 04, 2003 | 7.022 | 7.027 | 7.022 | 7.027 | 2,727 | -0.01(-0.15%) |
Dec 03, 2003 | 7.007 | 7.027 | 7.007 | 7.038 | 14,610 | +0.05(+0.66%) |
Dec 02, 2003 | 6.996 | 6.996 | 6.981 | 6.991 | 82,600 | -0.02(-0.22%) |
Dec 01, 2003 | 7.058 | 7.058 | 7.002 | 7.007 | 31,754 | -0.05(-0.73%) |
Nov 28, 2003 | 7.058 | 7.058 | 7.058 | 7.058 | 2,922 | +0.05(+0.66%) |
Nov 26, 2003 | 7.043 | 7.043 | 7.012 | 7.012 | 14,416 | -0.02(-0.29%) |
Nov 25, 2003 | 7.012 | 7.032 | 7.012 | 7.032 | 13,636 | +0.03(+0.44%) |
Nov 24, 2003 | 7.022 | 7.022 | 6.976 | 7.002 | 37,209 | -0.01(-0.15%) |
Nov 21, 2003 | 7.022 | 7.012 | 7.002 | 7.012 | 31,754 | -0.01(-0.15%) |
Nov 20, 2003 | 7.027 | 7.043 | 7.017 | 7.022 | 23,182 | +0.05(+0.74%) |
Nov 19, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 29,611 | -0.02(-0.29%) |
Nov 17, 2003 | 6.976 | 6.991 | 6.976 | 6.991 | 19,091 | +0.03(+0.44%) |
Nov 14, 2003 | 6.925 | 6.961 | 6.925 | 6.961 | 15,779 | +0.04(+0.52%) |
Nov 13, 2003 | 6.899 | 6.925 | 6.899 | 6.925 | 26,299 | +0.04(+0.52%) |
Nov 12, 2003 | 6.827 | 6.894 | 6.827 | 6.889 | 51,820 | +0.00(+0.00%) |
Nov 11, 2003 | 6.868 | 6.904 | 6.858 | 6.889 | 80,262 | +0.02(+0.22%) |
Nov 10, 2003 | 6.873 | 6.894 | 6.873 | 6.873 | 30,585 | +0.00(+0.00%) |
Nov 07, 2003 | 6.899 | 6.899 | 6.873 | 6.873 | 13,636 | -0.03(-0.37%) |
Nov 06, 2003 | 6.899 | 6.904 | 6.868 | 6.899 | 18,896 | -0.01(-0.07%) |
Nov 05, 2003 | 6.899 | 6.904 | 6.873 | 6.904 | 23,377 | +0.03(+0.37%) |
Nov 04, 2003 | 6.899 | 6.899 | 6.878 | 6.878 | 8,376 | +0.02(+0.30%) |