Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.507 | 7.927 | 7.507 | 7.865 | 2,141,831 | +0.38(+5.11%) |
Jan 29, 2004 | 7.587 | 7.711 | 7.378 | 7.482 | 2,113,623 | -0.17(-2.26%) |
Jan 28, 2004 | 7.951 | 8.044 | 7.637 | 7.655 | 1,900,770 | -0.22(-2.82%) |
Jan 27, 2004 | 7.711 | 8.087 | 7.692 | 7.877 | 1,961,075 | +0.16(+2.08%) |
Jan 26, 2004 | 7.859 | 7.982 | 7.643 | 7.717 | 2,245,907 | -0.10(-1.26%) |
Jan 23, 2004 | 8.204 | 8.229 | 7.791 | 7.816 | 2,027,380 | -0.20(-2.54%) |
Jan 22, 2004 | 8.241 | 8.513 | 8.007 | 8.019 | 2,749,591 | -0.05(-0.61%) |
Jan 21, 2004 | 7.988 | 8.130 | 7.809 | 8.068 | 2,018,950 | +0.14(+1.71%) |
Jan 20, 2004 | 7.754 | 8.025 | 7.612 | 7.933 | 2,598,016 | +0.45(+6.02%) |
Jan 16, 2004 | 7.489 | 7.587 | 7.439 | 7.482 | 1,691,482 | +0.01(+0.08%) |
Jan 15, 2004 | 7.686 | 7.686 | 7.402 | 7.476 | 2,857,720 | -0.39(-5.02%) |
Jan 14, 2004 | 7.865 | 7.951 | 7.735 | 7.871 | 1,778,375 | -0.14(-1.77%) |
Jan 13, 2004 | 8.031 | 8.130 | 8.013 | 8.013 | 1,636,202 | -0.04(-0.46%) |
Jan 12, 2004 | 8.087 | 8.142 | 7.970 | 8.050 | 1,419,295 | -0.04(-0.46%) |
Jan 09, 2004 | 7.803 | 8.124 | 7.779 | 8.087 | 2,199,705 | +0.31(+3.97%) |
Jan 08, 2004 | 7.686 | 7.834 | 7.618 | 7.779 | 1,822,469 | +0.10(+1.37%) |
Jan 07, 2004 | 7.742 | 7.803 | 7.544 | 7.674 | 1,549,796 | -0.14(-1.82%) |
Jan 06, 2004 | 7.970 | 7.976 | 7.748 | 7.816 | 2,764,019 | +0.00(+0.00%) |
Jan 05, 2004 | 7.637 | 7.853 | 7.587 | 7.816 | 1,762,650 | +0.31(+4.11%) |
Jan 02, 2004 | 7.445 | 7.556 | 7.421 | 7.507 | 625,592 | +0.06(+0.83%) |
Dec 31, 2003 | 7.556 | 7.581 | 7.316 | 7.445 | 1,078,048 | -0.02(-0.33%) |
Dec 30, 2003 | 7.556 | 7.587 | 7.464 | 7.470 | 1,159,591 | -0.02(-0.33%) |
Dec 29, 2003 | 7.297 | 7.495 | 7.285 | 7.495 | 1,531,477 | +0.25(+3.49%) |
Dec 26, 2003 | 7.156 | 7.273 | 7.100 | 7.242 | 456,509 | +0.14(+2.00%) |
Dec 24, 2003 | 7.026 | 7.174 | 7.026 | 7.100 | 706,162 | +0.09(+1.32%) |
Dec 23, 2003 | 6.890 | 7.026 | 6.866 | 7.007 | 1,200,119 | +0.04(+0.53%) |
Dec 22, 2003 | 7.131 | 7.186 | 7.007 | 6.970 | 1,456,581 | -0.16(-2.25%) |
Dec 19, 2003 | 7.162 | 7.186 | 7.082 | 7.131 | 1,525,641 | -0.06(-0.86%) |
Dec 18, 2003 | 7.137 | 7.230 | 7.094 | 7.193 | 933,282 | -0.04(-0.60%) |
Dec 17, 2003 | 7.094 | 7.236 | 7.026 | 7.236 | 1,209,522 | +0.21(+2.99%) |
Dec 16, 2003 | 7.254 | 7.254 | 6.970 | 7.026 | 1,285,552 | -0.17(-2.40%) |
Dec 15, 2003 | 7.106 | 7.297 | 7.106 | 7.199 | 1,252,319 | -0.02(-0.26%) |
Dec 12, 2003 | 7.217 | 7.359 | 7.112 | 7.217 | 1,661,329 | +0.00(+0.00%) |
Dec 11, 2003 | 6.890 | 7.254 | 6.785 | 7.217 | 1,924,438 | +0.28(+4.00%) |
Dec 10, 2003 | 7.180 | 7.199 | 6.933 | 6.940 | 2,884,145 | -0.20(-2.85%) |
Dec 09, 2003 | 7.396 | 7.396 | 7.125 | 7.143 | 2,017,004 | -0.19(-2.53%) |
Dec 08, 2003 | 7.371 | 7.384 | 7.248 | 7.328 | 1,763,460 | +0.10(+1.37%) |
Dec 05, 2003 | 7.032 | 7.279 | 6.983 | 7.230 | 1,132,032 | +0.20(+2.81%) |
Dec 04, 2003 | 7.341 | 7.341 | 7.020 | 7.032 | 1,573,951 | -0.31(-4.28%) |
Dec 03, 2003 | 7.402 | 7.408 | 7.310 | 7.347 | 1,202,551 | +0.03(+0.42%) |
Dec 02, 2003 | 7.279 | 7.470 | 7.248 | 7.316 | 2,084,929 | -0.06(-0.75%) |
Dec 01, 2003 | 7.359 | 7.445 | 7.106 | 7.371 | 2,321,452 | +0.06(+0.84%) |
Nov 28, 2003 | 7.408 | 7.415 | 7.205 | 7.310 | 1,209,522 | +0.18(+2.51%) |
Nov 26, 2003 | 7.032 | 7.230 | 6.977 | 7.131 | 2,032,567 | +0.22(+3.21%) |
Nov 25, 2003 | 6.859 | 6.970 | 6.859 | 6.909 | 835,690 | +0.06(+0.81%) |
Nov 24, 2003 | 7.001 | 7.001 | 6.853 | 6.853 | 1,836,897 | -0.20(-2.88%) |
Nov 21, 2003 | 6.872 | 7.051 | 6.884 | 7.057 | 1,777,564 | +0.19(+2.69%) |
Nov 20, 2003 | 6.995 | 6.995 | 6.785 | 6.872 | 1,829,602 | -0.02(-0.36%) |
Nov 19, 2003 | 6.915 | 6.995 | 6.742 | 6.896 | 1,982,636 | -0.02(-0.27%) |
Nov 18, 2003 | 6.563 | 6.896 | 6.557 | 6.915 | 2,382,568 | +0.36(+5.56%) |
Nov 17, 2003 | 6.514 | 6.631 | 6.391 | 6.551 | 1,995,930 | -0.14(-2.03%) |
Nov 14, 2003 | 6.810 | 6.810 | 6.625 | 6.687 | 2,389,701 | -0.04(-0.64%) |
Nov 13, 2003 | 6.970 | 6.970 | 6.718 | 6.730 | 2,139,724 | -0.20(-2.94%) |
Nov 12, 2003 | 6.520 | 6.909 | 6.489 | 6.933 | 2,510,799 | +0.52(+8.08%) |
Nov 11, 2003 | 6.570 | 6.625 | 6.366 | 6.415 | 1,443,774 | -0.07(-1.14%) |
Nov 10, 2003 | 6.742 | 6.742 | 6.489 | 6.489 | 1,425,780 | -0.14(-2.05%) |
Nov 07, 2003 | 6.310 | 6.711 | 6.236 | 6.625 | 2,425,852 | +0.28(+4.37%) |
Nov 06, 2003 | 6.397 | 6.428 | 6.323 | 6.347 | 1,511,862 | -0.10(-1.53%) |
Nov 05, 2003 | 6.570 | 6.668 | 6.440 | 6.446 | 1,462,255 | -0.13(-1.97%) |
Nov 04, 2003 | 6.514 | 6.693 | 6.421 | 6.576 | 2,048,616 | +0.07(+1.04%) |