Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.788 | 7.844 | 7.774 | 7.844 | 49,511 | +0.07(+0.90%) |
Jan 29, 2004 | 7.729 | 7.774 | 7.725 | 7.774 | 64,680 | +0.05(+0.59%) |
Jan 28, 2004 | 7.785 | 7.862 | 7.725 | 7.729 | 71,549 | -0.02(-0.27%) |
Jan 27, 2004 | 7.757 | 7.802 | 7.722 | 7.750 | 51,515 | -0.04(-0.54%) |
Jan 26, 2004 | 7.722 | 7.792 | 7.705 | 7.792 | 44,074 | +0.09(+1.18%) |
Jan 23, 2004 | 7.652 | 7.715 | 7.652 | 7.701 | 92,727 | +0.05(+0.64%) |
Jan 22, 2004 | 7.617 | 7.652 | 7.610 | 7.652 | 26,902 | +0.05(+0.69%) |
Jan 21, 2004 | 7.547 | 7.600 | 7.495 | 7.600 | 56,953 | +0.05(+0.60%) |
Jan 20, 2004 | 7.624 | 7.652 | 7.495 | 7.554 | 113,047 | -0.10(-1.28%) |
Jan 16, 2004 | 7.397 | 7.687 | 7.390 | 7.652 | 627,914 | +0.26(+3.55%) |
Jan 15, 2004 | 7.355 | 7.397 | 7.338 | 7.390 | 367,189 | +0.05(+0.71%) |
Jan 14, 2004 | 7.076 | 7.338 | 7.076 | 7.338 | 184,024 | +0.26(+3.70%) |
Jan 13, 2004 | 6.988 | 7.076 | 6.988 | 7.076 | 154,832 | +0.05(+0.75%) |
Jan 12, 2004 | 7.023 | 7.145 | 7.020 | 7.023 | 35,488 | -0.02(-0.30%) |
Jan 09, 2004 | 7.065 | 7.111 | 7.044 | 7.044 | 67,542 | +0.02(+0.30%) |
Jan 08, 2004 | 7.041 | 7.041 | 6.988 | 7.023 | 207,778 | +0.03(+0.50%) |
Jan 07, 2004 | 6.988 | 7.016 | 6.988 | 6.988 | 41,784 | +0.00(+0.00%) |
Jan 06, 2004 | 6.988 | 6.988 | 6.918 | 6.988 | 88,148 | -0.04(-0.60%) |
Jan 05, 2004 | 6.985 | 7.198 | 6.985 | 7.030 | 90,437 | +0.06(+0.85%) |
Jan 02, 2004 | 6.971 | 6.988 | 6.946 | 6.971 | 34,915 | +0.00(+0.00%) |
Dec 31, 2003 | 6.985 | 7.006 | 6.918 | 6.971 | 43,215 | -0.01(-0.10%) |
Dec 30, 2003 | 6.807 | 6.953 | 6.803 | 6.978 | 259,579 | +0.20(+2.94%) |
Dec 29, 2003 | 6.831 | 6.831 | 6.779 | 6.779 | 85,286 | +0.00(+0.00%) |
Dec 26, 2003 | 6.677 | 6.779 | 6.677 | 6.779 | 56,094 | +0.10(+1.57%) |
Dec 24, 2003 | 6.904 | 6.904 | 6.674 | 6.674 | 222,374 | -0.19(-2.75%) |
Dec 23, 2003 | 6.814 | 6.901 | 6.814 | 6.862 | 383,216 | +0.09(+1.29%) |
Dec 22, 2003 | 6.824 | 6.834 | 6.775 | 6.775 | 50,370 | -0.05(-0.77%) |
Dec 19, 2003 | 6.814 | 6.814 | 6.775 | 6.827 | 43,215 | -0.04(-0.56%) |
Dec 18, 2003 | 6.831 | 6.922 | 6.831 | 6.866 | 37,491 | +0.09(+1.39%) |
Dec 17, 2003 | 6.726 | 6.834 | 6.726 | 6.772 | 64,966 | +0.04(+0.57%) |
Dec 16, 2003 | 6.744 | 6.744 | 6.733 | 6.733 | 10,303 | +0.04(+0.63%) |
Dec 15, 2003 | 6.814 | 6.814 | 6.691 | 6.691 | 108,754 | -0.17(-2.54%) |
Dec 12, 2003 | 6.883 | 6.939 | 6.866 | 6.866 | 47,508 | +0.06(+0.82%) |
Dec 11, 2003 | 6.814 | 6.848 | 6.810 | 6.810 | 51,515 | +0.02(+0.36%) |
Dec 10, 2003 | 6.782 | 6.814 | 6.779 | 6.786 | 26,043 | -0.03(-0.41%) |
Dec 09, 2003 | 6.817 | 6.817 | 6.779 | 6.814 | 42,357 | +0.01(+0.21%) |
Dec 08, 2003 | 6.814 | 6.831 | 6.800 | 6.800 | 48,653 | +0.03(+0.41%) |
Dec 05, 2003 | 6.744 | 6.779 | 6.744 | 6.772 | 46,936 | +0.10(+1.47%) |
Dec 04, 2003 | 6.726 | 6.807 | 6.604 | 6.674 | 80,421 | -0.14(-2.05%) |
Dec 03, 2003 | 6.810 | 6.814 | 6.810 | 6.814 | 14,023 | -0.00(-0.05%) |
Dec 02, 2003 | 6.814 | 6.848 | 6.782 | 6.817 | 55,522 | -0.01(-0.20%) |
Dec 01, 2003 | 6.670 | 6.831 | 6.670 | 6.831 | 50,084 | +0.17(+2.62%) |
Nov 28, 2003 | 6.656 | 6.656 | 6.614 | 6.656 | 15,454 | +0.00(+0.00%) |
Nov 26, 2003 | 6.635 | 6.656 | 6.628 | 6.656 | 38,064 | +0.08(+1.22%) |
Nov 25, 2003 | 6.618 | 6.635 | 6.572 | 6.576 | 26,616 | -0.03(-0.53%) |
Nov 24, 2003 | 6.621 | 6.621 | 6.607 | 6.611 | 62,104 | -0.01(-0.16%) |
Nov 21, 2003 | 6.611 | 6.621 | 6.611 | 6.621 | 12,592 | +0.01(+0.16%) |
Nov 20, 2003 | 6.635 | 6.635 | 6.604 | 6.611 | 9,730 | +0.02(+0.37%) |
Nov 19, 2003 | 6.517 | 6.586 | 6.517 | 6.586 | 70,690 | +0.12(+1.89%) |
Nov 18, 2003 | 6.468 | 6.485 | 6.433 | 6.464 | 35,488 | +0.00(+0.00%) |
Nov 17, 2003 | 6.478 | 6.478 | 6.457 | 6.464 | 130,219 | -0.01(-0.11%) |
Nov 14, 2003 | 6.485 | 6.485 | 6.454 | 6.471 | 53,518 | -0.01(-0.22%) |
Nov 13, 2003 | 6.461 | 6.489 | 6.447 | 6.485 | 59,814 | +0.00(+0.05%) |
Nov 12, 2003 | 6.450 | 6.482 | 6.443 | 6.482 | 51,801 | +0.05(+0.76%) |
Nov 11, 2003 | 6.464 | 6.478 | 6.433 | 6.433 | 57,811 | -0.03(-0.49%) |
Nov 10, 2003 | 6.433 | 6.485 | 6.433 | 6.464 | 131,936 | +0.00(+0.05%) |
Nov 07, 2003 | 6.464 | 6.471 | 6.447 | 6.461 | 136,801 | +0.00(+0.00%) |
Nov 06, 2003 | 6.447 | 6.464 | 6.436 | 6.461 | 52,373 | -0.00(-0.05%) |
Nov 05, 2003 | 6.447 | 6.496 | 6.415 | 6.464 | 81,565 | +0.02(+0.33%) |
Nov 04, 2003 | 6.447 | 6.447 | 6.447 | 6.443 | 70,976 | -0.02(-0.27%) |