Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.551 | 7.973 | 7.551 | 7.911 | 2,129,340 | +0.38(+5.11%) |
Jan 29, 2004 | 7.632 | 7.756 | 7.421 | 7.526 | 2,101,297 | -0.17(-2.26%) |
Jan 28, 2004 | 7.998 | 8.091 | 7.681 | 7.700 | 1,889,685 | -0.22(-2.82%) |
Jan 27, 2004 | 7.756 | 8.134 | 7.737 | 7.923 | 1,949,639 | +0.16(+2.08%) |
Jan 26, 2004 | 7.905 | 8.029 | 7.688 | 7.762 | 2,232,810 | -0.10(-1.26%) |
Jan 23, 2004 | 8.252 | 8.277 | 7.837 | 7.861 | 2,015,556 | -0.20(-2.54%) |
Jan 22, 2004 | 8.290 | 8.563 | 8.054 | 8.066 | 2,733,556 | -0.05(-0.61%) |
Jan 21, 2004 | 8.035 | 8.178 | 7.855 | 8.116 | 2,007,176 | +0.14(+1.71%) |
Jan 20, 2004 | 7.799 | 8.072 | 7.657 | 7.979 | 2,582,865 | +0.45(+6.02%) |
Jan 16, 2004 | 7.533 | 7.632 | 7.483 | 7.526 | 1,681,618 | +0.01(+0.08%) |
Jan 15, 2004 | 7.731 | 7.731 | 7.446 | 7.520 | 2,841,055 | -0.40(-5.02%) |
Jan 14, 2004 | 7.911 | 7.998 | 7.781 | 7.917 | 1,768,003 | -0.14(-1.77%) |
Jan 13, 2004 | 8.079 | 8.178 | 8.060 | 8.060 | 1,626,660 | -0.04(-0.46%) |
Jan 12, 2004 | 8.134 | 8.190 | 8.017 | 8.097 | 1,411,018 | -0.04(-0.46%) |
Jan 09, 2004 | 7.849 | 8.172 | 7.824 | 8.134 | 2,186,877 | +0.31(+3.97%) |
Jan 08, 2004 | 7.731 | 7.880 | 7.663 | 7.824 | 1,811,841 | +0.11(+1.37%) |
Jan 07, 2004 | 7.787 | 7.849 | 7.588 | 7.719 | 1,540,758 | -0.14(-1.82%) |
Jan 06, 2004 | 8.017 | 8.023 | 7.793 | 7.861 | 2,747,900 | +0.00(+0.00%) |
Jan 05, 2004 | 7.681 | 7.899 | 7.632 | 7.861 | 1,752,370 | +0.31(+4.11%) |
Jan 02, 2004 | 7.489 | 7.601 | 7.464 | 7.551 | 621,944 | +0.06(+0.83%) |
Dec 31, 2003 | 7.601 | 7.626 | 7.359 | 7.489 | 1,071,761 | -0.02(-0.33%) |
Dec 30, 2003 | 7.601 | 7.632 | 7.508 | 7.514 | 1,152,828 | -0.02(-0.33%) |
Dec 29, 2003 | 7.340 | 7.539 | 7.328 | 7.539 | 1,522,546 | +0.25(+3.49%) |
Dec 26, 2003 | 7.197 | 7.315 | 7.142 | 7.284 | 453,846 | +0.14(+2.00%) |
Dec 24, 2003 | 7.067 | 7.216 | 7.067 | 7.142 | 702,044 | +0.09(+1.32%) |
Dec 23, 2003 | 6.931 | 7.067 | 6.906 | 7.049 | 1,193,120 | +0.04(+0.53%) |
Dec 22, 2003 | 7.173 | 7.229 | 7.049 | 7.011 | 1,448,087 | -0.16(-2.25%) |
Dec 19, 2003 | 7.204 | 7.229 | 7.123 | 7.173 | 1,516,744 | -0.06(-0.86%) |
Dec 18, 2003 | 7.179 | 7.272 | 7.135 | 7.235 | 927,839 | -0.04(-0.60%) |
Dec 17, 2003 | 7.135 | 7.278 | 7.067 | 7.278 | 1,202,468 | +0.21(+2.99%) |
Dec 16, 2003 | 7.297 | 7.297 | 7.011 | 7.067 | 1,278,055 | -0.17(-2.40%) |
Dec 15, 2003 | 7.148 | 7.340 | 7.148 | 7.241 | 1,245,016 | -0.02(-0.26%) |
Dec 12, 2003 | 7.260 | 7.402 | 7.154 | 7.260 | 1,651,641 | +0.00(+0.00%) |
Dec 11, 2003 | 6.931 | 7.297 | 6.825 | 7.260 | 1,913,215 | +0.28(+4.00%) |
Dec 10, 2003 | 7.222 | 7.241 | 6.974 | 6.980 | 2,867,325 | -0.20(-2.85%) |
Dec 09, 2003 | 7.439 | 7.439 | 7.166 | 7.185 | 2,005,242 | -0.19(-2.53%) |
Dec 08, 2003 | 7.415 | 7.427 | 7.291 | 7.371 | 1,753,176 | +0.10(+1.37%) |
Dec 05, 2003 | 7.073 | 7.322 | 7.024 | 7.272 | 1,125,430 | +0.20(+2.81%) |
Dec 04, 2003 | 7.384 | 7.384 | 7.061 | 7.073 | 1,564,772 | -0.32(-4.28%) |
Dec 03, 2003 | 7.446 | 7.452 | 7.353 | 7.390 | 1,195,538 | +0.03(+0.42%) |
Dec 02, 2003 | 7.322 | 7.514 | 7.291 | 7.359 | 2,072,771 | -0.06(-0.75%) |
Dec 01, 2003 | 7.402 | 7.489 | 7.148 | 7.415 | 2,307,914 | +0.06(+0.84%) |
Nov 28, 2003 | 7.452 | 7.458 | 7.247 | 7.353 | 1,202,468 | +0.18(+2.51%) |
Nov 26, 2003 | 7.073 | 7.272 | 7.018 | 7.173 | 2,020,714 | +0.22(+3.21%) |
Nov 25, 2003 | 6.900 | 7.011 | 6.900 | 6.949 | 830,816 | +0.06(+0.81%) |
Nov 24, 2003 | 7.042 | 7.042 | 6.893 | 6.893 | 1,826,185 | -0.20(-2.88%) |
Nov 21, 2003 | 6.912 | 7.092 | 6.924 | 7.098 | 1,767,198 | +0.19(+2.69%) |
Nov 20, 2003 | 7.036 | 7.036 | 6.825 | 6.912 | 1,818,932 | -0.02(-0.36%) |
Nov 19, 2003 | 6.956 | 7.036 | 6.782 | 6.937 | 1,971,074 | -0.02(-0.27%) |
Nov 18, 2003 | 6.602 | 6.937 | 6.596 | 6.956 | 2,368,674 | +0.37(+5.56%) |
Nov 17, 2003 | 6.552 | 6.670 | 6.428 | 6.589 | 1,984,290 | -0.14(-2.03%) |
Nov 14, 2003 | 6.850 | 6.850 | 6.664 | 6.726 | 2,375,765 | -0.04(-0.64%) |
Nov 13, 2003 | 7.011 | 7.011 | 6.757 | 6.769 | 2,127,245 | -0.20(-2.94%) |
Nov 12, 2003 | 6.558 | 6.949 | 6.527 | 6.974 | 2,496,157 | +0.52(+8.08%) |
Nov 11, 2003 | 6.608 | 6.664 | 6.403 | 6.453 | 1,435,354 | -0.07(-1.14%) |
Nov 10, 2003 | 6.782 | 6.782 | 6.527 | 6.527 | 1,417,465 | -0.14(-2.05%) |
Nov 07, 2003 | 6.347 | 6.751 | 6.273 | 6.664 | 2,411,705 | +0.28(+4.37%) |
Nov 06, 2003 | 6.434 | 6.465 | 6.360 | 6.385 | 1,503,045 | -0.10(-1.53%) |
Nov 05, 2003 | 6.608 | 6.707 | 6.478 | 6.484 | 1,453,727 | -0.13(-1.97%) |
Nov 04, 2003 | 6.552 | 6.732 | 6.459 | 6.614 | 2,036,669 | +0.07(+1.04%) |