Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.885 | 6.941 | 6.847 | 6.865 | 986,782 | -0.07(-1.02%) |
Jan 29, 2004 | 6.863 | 6.963 | 6.845 | 6.936 | 1,062,157 | +0.07(+1.08%) |
Jan 28, 2004 | 6.976 | 7.059 | 6.854 | 6.862 | 859,499 | -0.07(-0.99%) |
Jan 27, 2004 | 7.097 | 7.099 | 6.916 | 6.930 | 933,770 | -0.15(-2.12%) |
Jan 26, 2004 | 7.057 | 7.081 | 6.925 | 7.081 | 794,892 | -0.00(-0.05%) |
Jan 23, 2004 | 6.999 | 7.093 | 6.992 | 7.084 | 654,633 | +0.07(+1.03%) |
Jan 22, 2004 | 7.052 | 7.113 | 7.008 | 7.012 | 718,688 | -0.06(-0.85%) |
Jan 21, 2004 | 7.017 | 7.173 | 6.967 | 7.072 | 1,104,400 | +0.04(+0.54%) |
Jan 20, 2004 | 6.945 | 7.064 | 6.929 | 7.034 | 1,354,547 | +0.08(+1.09%) |
Jan 16, 2004 | 6.780 | 6.959 | 6.751 | 6.958 | 1,276,687 | +0.21(+3.17%) |
Jan 15, 2004 | 6.662 | 6.831 | 6.628 | 6.744 | 2,820,280 | -0.06(-0.90%) |
Jan 14, 2004 | 6.863 | 6.925 | 6.782 | 6.806 | 1,343,464 | -0.02(-0.32%) |
Jan 13, 2004 | 6.746 | 6.845 | 6.737 | 6.827 | 1,181,714 | +0.02(+0.35%) |
Jan 12, 2004 | 6.854 | 6.914 | 6.739 | 6.804 | 1,406,528 | -0.04(-0.56%) |
Jan 09, 2004 | 6.943 | 6.963 | 6.809 | 6.842 | 798,871 | -0.09(-1.36%) |
Jan 08, 2004 | 6.983 | 6.997 | 6.836 | 6.936 | 1,032,686 | +0.01(+0.08%) |
Jan 07, 2004 | 7.043 | 7.045 | 6.842 | 6.930 | 1,213,871 | -0.13(-1.82%) |
Jan 06, 2004 | 7.018 | 7.077 | 6.936 | 7.059 | 975,461 | +0.04(+0.57%) |
Jan 05, 2004 | 6.909 | 7.045 | 6.903 | 7.019 | 1,353,443 | +0.15(+2.19%) |
Jan 02, 2004 | 6.825 | 7.025 | 6.824 | 6.869 | 1,262,330 | +0.00(+0.05%) |
Dec 31, 2003 | 6.941 | 6.954 | 6.824 | 6.865 | 1,216,773 | -0.05(-0.71%) |
Dec 30, 2003 | 6.865 | 6.938 | 6.809 | 6.914 | 874,602 | +0.03(+0.37%) |
Dec 29, 2003 | 6.800 | 6.892 | 6.731 | 6.889 | 763,911 | +0.15(+2.20%) |
Dec 26, 2003 | 6.818 | 6.824 | 6.737 | 6.740 | 296,078 | -0.03(-0.48%) |
Dec 24, 2003 | 6.764 | 6.796 | 6.746 | 6.773 | 255,119 | -0.02(-0.27%) |
Dec 23, 2003 | 6.746 | 6.816 | 6.735 | 6.791 | 1,172,401 | +0.05(+0.67%) |
Dec 22, 2003 | 6.722 | 6.795 | 6.670 | 6.746 | 1,825,847 | +0.05(+0.70%) |
Dec 19, 2003 | 6.798 | 6.836 | 6.650 | 6.699 | 2,292,741 | -0.10(-1.49%) |
Dec 18, 2003 | 6.863 | 6.921 | 6.742 | 6.800 | 1,841,477 | -0.02(-0.24%) |
Dec 17, 2003 | 6.900 | 6.900 | 6.775 | 6.816 | 1,231,357 | -0.06(-0.82%) |
Dec 16, 2003 | 6.954 | 7.045 | 6.836 | 6.873 | 1,299,885 | -0.04(-0.58%) |
Dec 15, 2003 | 7.144 | 7.153 | 6.909 | 6.912 | 1,289,556 | -0.14(-2.00%) |
Dec 12, 2003 | 7.213 | 7.215 | 6.963 | 7.054 | 957,758 | -0.15(-2.06%) |
Dec 11, 2003 | 7.070 | 7.332 | 7.045 | 7.202 | 1,005,280 | +0.14(+2.00%) |
Dec 10, 2003 | 7.061 | 7.095 | 6.952 | 7.061 | 1,007,136 | +0.05(+0.75%) |
Dec 09, 2003 | 7.135 | 7.166 | 6.845 | 7.008 | 1,252,975 | -0.13(-1.78%) |
Dec 08, 2003 | 6.918 | 7.157 | 6.916 | 7.135 | 1,061,072 | +0.18(+2.63%) |
Dec 05, 2003 | 7.081 | 7.081 | 6.900 | 6.952 | 1,168,458 | -0.12(-1.72%) |
Dec 04, 2003 | 6.999 | 7.244 | 6.927 | 7.074 | 1,491,250 | +0.06(+0.88%) |
Dec 03, 2003 | 7.193 | 7.244 | 7.012 | 7.012 | 2,364,980 | -0.13(-1.88%) |
Dec 02, 2003 | 7.351 | 7.383 | 7.108 | 7.146 | 1,462,488 | -0.27(-3.66%) |
Dec 01, 2003 | 7.135 | 7.572 | 7.113 | 7.418 | 1,927,389 | +0.29(+4.01%) |
Nov 28, 2003 | 7.101 | 7.180 | 7.081 | 7.131 | 597,668 | +0.05(+0.72%) |
Nov 26, 2003 | 7.041 | 7.186 | 6.958 | 7.081 | 1,168,842 | +0.02(+0.31%) |
Nov 25, 2003 | 7.072 | 7.110 | 6.959 | 7.059 | 1,222,916 | +0.01(+0.15%) |
Nov 24, 2003 | 6.938 | 7.084 | 6.836 | 7.048 | 1,775,108 | +0.12(+1.67%) |
Nov 21, 2003 | 6.943 | 6.990 | 6.862 | 6.932 | 2,521,827 | -0.01(-0.16%) |
Nov 20, 2003 | 6.916 | 7.131 | 6.916 | 6.943 | 1,676,538 | -0.11(-1.52%) |
Nov 19, 2003 | 6.972 | 7.092 | 6.907 | 7.050 | 1,495,231 | +0.09(+1.30%) |
Nov 18, 2003 | 7.104 | 7.113 | 6.936 | 6.959 | 1,672,896 | -0.14(-1.96%) |
Nov 17, 2003 | 7.287 | 7.343 | 6.976 | 7.099 | 2,502,776 | -0.20(-2.73%) |
Nov 14, 2003 | 7.325 | 7.407 | 7.208 | 7.298 | 5,492,328 | -0.40(-5.22%) |
Nov 13, 2003 | 7.608 | 7.718 | 7.550 | 7.700 | 1,194,290 | +0.08(+1.00%) |
Nov 12, 2003 | 7.432 | 7.787 | 7.396 | 7.624 | 1,281,516 | +0.23(+3.06%) |
Nov 11, 2003 | 7.490 | 7.535 | 7.354 | 7.398 | 1,222,347 | -0.10(-1.28%) |
Nov 10, 2003 | 7.456 | 7.534 | 7.439 | 7.494 | 1,049,061 | +0.01(+0.19%) |
Nov 07, 2003 | 7.418 | 7.519 | 7.405 | 7.479 | 1,050,301 | +0.07(+1.00%) |
Nov 06, 2003 | 7.334 | 7.436 | 7.282 | 7.405 | 891,447 | +0.09(+1.24%) |
Nov 05, 2003 | 7.334 | 7.405 | 7.186 | 7.314 | 1,083,270 | +0.00(+0.00%) |
Nov 04, 2003 | 7.253 | 7.403 | 7.227 | 7.314 | 883,777 | +0.03(+0.45%) |