Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.532 | 7.556 | 7.404 | 7.465 | 52,411 | -0.06(-0.85%) |
Jan 29, 2004 | 7.718 | 7.718 | 7.505 | 7.529 | 66,407 | -0.02(-0.22%) |
Jan 28, 2004 | 7.727 | 7.727 | 7.532 | 7.545 | 71,470 | -0.10(-1.25%) |
Jan 27, 2004 | 7.648 | 7.713 | 7.629 | 7.641 | 84,275 | +0.00(+0.02%) |
Jan 26, 2004 | 7.526 | 7.717 | 7.477 | 7.640 | 29,779 | +0.08(+1.11%) |
Jan 23, 2004 | 7.698 | 7.707 | 7.539 | 7.556 | 61,047 | -0.14(-1.85%) |
Jan 22, 2004 | 7.707 | 7.707 | 7.574 | 7.698 | 55,985 | +0.14(+1.84%) |
Jan 21, 2004 | 7.554 | 7.715 | 7.524 | 7.559 | 96,782 | -0.05(-0.68%) |
Jan 20, 2004 | 7.713 | 7.841 | 7.522 | 7.611 | 147,407 | +0.04(+0.51%) |
Jan 16, 2004 | 7.791 | 7.791 | 7.552 | 7.572 | 178,676 | -0.13(-1.64%) |
Jan 15, 2004 | 7.762 | 7.791 | 7.554 | 7.698 | 98,962 | -0.02(-0.28%) |
Jan 14, 2004 | 7.326 | 7.776 | 7.326 | 7.720 | 200,870 | +0.50(+6.93%) |
Jan 13, 2004 | 7.389 | 7.527 | 7.190 | 7.220 | 104,317 | -0.33(-4.40%) |
Jan 12, 2004 | 6.968 | 7.554 | 6.884 | 7.552 | 96,884 | +0.67(+9.71%) |
Jan 09, 2004 | 6.926 | 6.976 | 6.884 | 6.884 | 20,845 | -0.02(-0.22%) |
Jan 08, 2004 | 6.750 | 6.926 | 6.716 | 6.899 | 95,156 | +0.12(+1.78%) |
Jan 07, 2004 | 6.802 | 6.834 | 6.750 | 6.778 | 59,511 | -0.02(-0.35%) |
Jan 06, 2004 | 6.800 | 6.906 | 6.800 | 6.802 | 68,194 | -0.02(-0.32%) |
Jan 05, 2004 | 6.951 | 6.951 | 6.758 | 6.824 | 83,679 | +0.07(+1.07%) |
Jan 02, 2004 | 6.846 | 6.884 | 6.751 | 6.751 | 59,856 | -0.10(-1.45%) |
Dec 31, 2003 | 6.834 | 6.924 | 6.733 | 6.850 | 103,929 | -0.04(-0.51%) |
Dec 30, 2003 | 6.825 | 6.931 | 6.808 | 6.886 | 55,916 | +0.02(+0.24%) |
Dec 29, 2003 | 6.637 | 6.924 | 6.632 | 6.869 | 115,546 | +0.18(+2.69%) |
Dec 26, 2003 | 6.825 | 6.996 | 6.634 | 6.689 | 86,419 | +0.10(+1.51%) |
Dec 24, 2003 | 6.632 | 6.802 | 6.410 | 6.590 | 151,919 | +0.06(+0.90%) |
Dec 23, 2003 | 7.723 | 7.745 | 6.439 | 6.531 | 500,138 | -1.18(-15.25%) |
Dec 22, 2003 | 7.732 | 7.989 | 7.591 | 7.707 | 32,152 | -0.27(-3.35%) |
Dec 19, 2003 | 7.709 | 7.974 | 7.561 | 7.974 | 53,659 | +0.36(+4.67%) |
Dec 18, 2003 | 7.612 | 7.886 | 7.346 | 7.618 | 26,771 | +0.10(+1.39%) |
Dec 17, 2003 | 8.126 | 8.126 | 7.388 | 7.514 | 61,917 | -0.61(-7.52%) |
Dec 16, 2003 | 8.059 | 8.212 | 7.797 | 8.125 | 67,158 | -0.04(-0.53%) |
Dec 15, 2003 | 8.227 | 8.269 | 8.168 | 8.168 | 186,037 | -0.06(-0.71%) |
Dec 12, 2003 | 7.900 | 8.227 | 7.900 | 8.227 | 67,104 | +0.26(+3.27%) |
Dec 11, 2003 | 8.266 | 8.429 | 7.784 | 7.967 | 88,742 | -0.47(-5.57%) |
Dec 10, 2003 | 8.254 | 8.513 | 8.079 | 8.437 | 45,598 | +0.17(+2.05%) |
Dec 09, 2003 | 7.564 | 8.267 | 7.564 | 8.267 | 103,379 | +0.29(+3.69%) |
Dec 08, 2003 | 7.304 | 7.980 | 7.201 | 7.974 | 41,211 | +0.66(+9.10%) |
Dec 05, 2003 | 7.153 | 7.346 | 7.153 | 7.309 | 35,175 | +0.10(+1.42%) |
Dec 04, 2003 | 7.210 | 7.225 | 6.996 | 7.206 | 67,083 | +0.16(+2.34%) |
Dec 03, 2003 | 7.220 | 7.220 | 6.988 | 7.042 | 34,472 | -0.15(-2.06%) |
Dec 02, 2003 | 7.139 | 7.220 | 7.052 | 7.190 | 28,409 | +0.15(+2.07%) |
Dec 01, 2003 | 6.993 | 7.132 | 6.970 | 7.043 | 49,537 | -0.01(-0.10%) |
Nov 28, 2003 | 7.060 | 7.060 | 7.005 | 7.050 | 6,551 | +0.05(+0.65%) |
Nov 26, 2003 | 7.050 | 7.052 | 7.005 | 7.005 | 14,746 | +0.01(+0.17%) |
Nov 25, 2003 | 7.000 | 7.143 | 6.993 | 6.993 | 21,205 | -0.06(-0.83%) |
Nov 24, 2003 | 6.602 | 7.099 | 6.602 | 7.052 | 35,437 | +0.30(+4.37%) |
Nov 21, 2003 | 6.699 | 6.756 | 6.674 | 6.756 | 25,866 | +0.06(+0.85%) |
Nov 20, 2003 | 6.729 | 6.800 | 6.691 | 6.699 | 18,445 | -0.07(-1.04%) |
Nov 19, 2003 | 6.704 | 6.869 | 6.674 | 6.770 | 16,610 | +0.06(+0.88%) |
Nov 18, 2003 | 6.770 | 6.770 | 6.708 | 6.711 | 5,062 | -0.11(-1.55%) |
Nov 17, 2003 | 6.924 | 6.924 | 6.572 | 6.817 | 14,782 | -0.05(-0.76%) |
Nov 14, 2003 | 6.842 | 6.884 | 6.728 | 6.869 | 39,841 | +0.11(+1.59%) |
Nov 13, 2003 | 6.682 | 6.842 | 6.682 | 6.762 | 29,710 | +0.00(+0.03%) |
Nov 12, 2003 | 6.758 | 6.881 | 6.699 | 6.760 | 41,333 | +0.03(+0.45%) |
Nov 11, 2003 | 6.761 | 6.795 | 6.684 | 6.729 | 71,610 | -0.06(-0.91%) |
Nov 10, 2003 | 6.741 | 6.800 | 6.693 | 6.792 | 23,561 | +0.10(+1.56%) |
Nov 07, 2003 | 6.815 | 6.817 | 6.684 | 6.688 | 24,627 | +0.00(+0.05%) |
Nov 06, 2003 | 6.667 | 6.758 | 6.592 | 6.684 | 22,468 | +0.05(+0.78%) |
Nov 05, 2003 | 6.714 | 6.714 | 6.590 | 6.632 | 8,808 | -0.04(-0.65%) |
Nov 04, 2003 | 6.709 | 6.714 | 6.600 | 6.676 | 3,886 | +0.12(+1.89%) |