Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.243 | 7.243 | 6.986 | 7.109 | 9,963,466 | -0.18(-2.47%) |
Jan 29, 2004 | 7.070 | 7.289 | 7.066 | 7.289 | 8,838,689 | +0.22(+3.09%) |
Jan 28, 2004 | 7.136 | 7.174 | 7.047 | 7.070 | 5,778,200 | -0.08(-1.13%) |
Jan 27, 2004 | 7.139 | 7.216 | 7.116 | 7.151 | 5,430,731 | -0.03(-0.48%) |
Jan 26, 2004 | 7.155 | 7.201 | 7.093 | 7.185 | 6,101,688 | +0.03(+0.43%) |
Jan 23, 2004 | 7.170 | 7.266 | 7.136 | 7.155 | 7,826,520 | -0.00(-0.05%) |
Jan 22, 2004 | 7.193 | 7.205 | 7.136 | 7.159 | 5,747,963 | -0.03(-0.48%) |
Jan 21, 2004 | 7.216 | 7.251 | 7.109 | 7.193 | 10,209,014 | -0.02(-0.32%) |
Jan 20, 2004 | 7.277 | 7.277 | 7.151 | 7.216 | 7,657,608 | -0.06(-0.84%) |
Jan 16, 2004 | 7.193 | 7.289 | 7.174 | 7.277 | 6,837,289 | +0.11(+1.55%) |
Jan 15, 2004 | 7.162 | 7.216 | 7.109 | 7.166 | 7,587,228 | +0.01(+0.11%) |
Jan 14, 2004 | 7.136 | 7.193 | 7.120 | 7.159 | 9,153,314 | +0.02(+0.32%) |
Jan 13, 2004 | 7.109 | 7.174 | 7.086 | 7.136 | 5,628,577 | +0.00(+0.05%) |
Jan 12, 2004 | 7.136 | 7.159 | 7.055 | 7.132 | 6,832,858 | -0.05(-0.64%) |
Jan 09, 2004 | 7.155 | 7.182 | 7.155 | 7.178 | 8,532,145 | +0.02(+0.21%) |
Jan 08, 2004 | 7.212 | 7.285 | 7.120 | 7.162 | 7,870,833 | -0.04(-0.59%) |
Jan 07, 2004 | 7.124 | 7.251 | 7.070 | 7.205 | 13,159,241 | +0.12(+1.62%) |
Jan 06, 2004 | 7.136 | 7.136 | 7.032 | 7.090 | 5,115,064 | -0.05(-0.65%) |
Jan 05, 2004 | 7.105 | 7.197 | 6.990 | 7.136 | 9,003,170 | +0.05(+0.65%) |
Jan 02, 2004 | 7.116 | 7.155 | 7.040 | 7.090 | 7,458,979 | -0.01(-0.16%) |
Dec 31, 2003 | 7.059 | 7.113 | 7.051 | 7.101 | 6,530,745 | +0.04(+0.54%) |
Dec 30, 2003 | 7.020 | 7.097 | 6.994 | 7.063 | 5,421,869 | +0.01(+0.11%) |
Dec 29, 2003 | 7.001 | 7.070 | 6.971 | 7.055 | 5,924,173 | +0.10(+1.38%) |
Dec 26, 2003 | 6.978 | 6.978 | 6.913 | 6.959 | 2,181,781 | +0.02(+0.28%) |
Dec 24, 2003 | 6.948 | 6.974 | 6.886 | 6.940 | 2,925,723 | -0.02(-0.28%) |
Dec 23, 2003 | 6.905 | 6.959 | 6.875 | 6.959 | 6,720,510 | +0.01(+0.17%) |
Dec 22, 2003 | 6.710 | 6.971 | 6.691 | 6.948 | 15,030,046 | +0.16(+2.37%) |
Dec 19, 2003 | 6.694 | 6.786 | 6.621 | 6.786 | 13,960,270 | +0.09(+1.38%) |
Dec 18, 2003 | 6.621 | 6.694 | 6.560 | 6.694 | 13,176,705 | +0.08(+1.16%) |
Dec 17, 2003 | 6.637 | 6.656 | 6.591 | 6.618 | 9,445,782 | -0.03(-0.46%) |
Dec 16, 2003 | 6.633 | 6.652 | 6.541 | 6.648 | 9,354,027 | +0.02(+0.35%) |
Dec 15, 2003 | 6.641 | 6.675 | 6.606 | 6.625 | 7,747,538 | -0.02(-0.35%) |
Dec 12, 2003 | 6.652 | 6.675 | 6.587 | 6.648 | 5,658,293 | -0.00(-0.06%) |
Dec 11, 2003 | 6.694 | 6.702 | 6.637 | 6.652 | 8,583,757 | +0.00(+0.00%) |
Dec 10, 2003 | 6.644 | 6.710 | 6.587 | 6.652 | 8,378,090 | +0.01(+0.17%) |
Dec 09, 2003 | 6.714 | 6.725 | 6.464 | 6.641 | 12,812,293 | -0.22(-3.24%) |
Dec 08, 2003 | 6.802 | 6.863 | 6.725 | 6.863 | 7,671,684 | +0.07(+1.07%) |
Dec 05, 2003 | 6.790 | 6.825 | 6.790 | 6.790 | 6,839,375 | -0.08(-1.17%) |
Dec 04, 2003 | 6.963 | 6.971 | 6.817 | 6.871 | 9,361,847 | -0.10(-1.43%) |
Dec 03, 2003 | 6.997 | 7.036 | 6.925 | 6.971 | 9,259,666 | -0.04(-0.55%) |
Dec 02, 2003 | 7.109 | 7.109 | 6.986 | 7.009 | 8,744,328 | -0.10(-1.40%) |
Dec 01, 2003 | 7.159 | 7.159 | 7.051 | 7.109 | 8,775,608 | -0.13(-1.75%) |
Nov 28, 2003 | 7.277 | 7.277 | 7.162 | 7.235 | 1,995,143 | -0.04(-0.58%) |
Nov 26, 2003 | 7.277 | 7.281 | 7.201 | 7.277 | 4,195,953 | +0.03(+0.37%) |
Nov 25, 2003 | 7.124 | 7.277 | 7.097 | 7.251 | 4,079,174 | +0.10(+1.34%) |
Nov 24, 2003 | 7.155 | 7.270 | 7.090 | 7.155 | 6,648,827 | +0.00(+0.00%) |
Nov 21, 2003 | 7.059 | 7.151 | 7.020 | 7.155 | 6,368,871 | +0.18(+2.64%) |
Nov 20, 2003 | 6.928 | 7.043 | 6.913 | 6.971 | 5,142,434 | +0.03(+0.44%) |
Nov 19, 2003 | 6.886 | 6.978 | 6.871 | 6.940 | 6,464,014 | +0.08(+1.12%) |
Nov 18, 2003 | 6.844 | 6.905 | 6.802 | 6.863 | 5,168,501 | +0.03(+0.39%) |
Nov 17, 2003 | 6.790 | 6.879 | 6.714 | 6.836 | 4,275,456 | -0.10(-1.44%) |
Nov 14, 2003 | 6.760 | 7.013 | 6.760 | 6.936 | 7,392,770 | +0.05(+0.67%) |
Nov 13, 2003 | 6.829 | 6.925 | 6.756 | 6.890 | 5,236,013 | +0.01(+0.17%) |
Nov 12, 2003 | 6.821 | 6.898 | 6.809 | 6.879 | 3,145,726 | +0.03(+0.39%) |
Nov 11, 2003 | 6.963 | 6.963 | 6.802 | 6.852 | 5,200,563 | -0.09(-1.33%) |
Nov 10, 2003 | 6.936 | 7.013 | 6.913 | 6.944 | 5,168,240 | -0.01(-0.17%) |
Nov 07, 2003 | 6.905 | 7.059 | 6.794 | 6.955 | 7,584,100 | +0.04(+0.55%) |
Nov 06, 2003 | 6.714 | 6.917 | 6.668 | 6.917 | 9,858,157 | +0.18(+2.62%) |
Nov 05, 2003 | 6.763 | 6.737 | 6.522 | 6.740 | 11,415,119 | +0.12(+1.80%) |
Nov 04, 2003 | 6.763 | 6.763 | 6.610 | 6.621 | 7,062,505 | -0.16(-2.38%) |