Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.499 | 7.499 | 7.428 | 7.452 | 716,711 | -0.05(-0.62%) |
Jan 29, 2004 | 7.399 | 7.499 | 7.379 | 7.499 | 1,036,025 | +0.11(+1.53%) |
Jan 28, 2004 | 7.484 | 7.504 | 7.386 | 7.386 | 1,169,241 | -0.04(-0.57%) |
Jan 27, 2004 | 7.332 | 7.444 | 7.310 | 7.428 | 847,452 | +0.12(+1.61%) |
Jan 26, 2004 | 7.312 | 7.337 | 7.268 | 7.310 | 1,259,702 | -0.00(-0.06%) |
Jan 23, 2004 | 7.444 | 7.477 | 7.268 | 7.315 | 1,167,441 | -0.13(-1.73%) |
Jan 22, 2004 | 7.332 | 7.490 | 7.332 | 7.444 | 998,220 | +0.11(+1.52%) |
Jan 21, 2004 | 7.366 | 7.444 | 7.328 | 7.332 | 1,013,972 | +0.01(+0.12%) |
Jan 20, 2004 | 7.221 | 7.324 | 7.195 | 7.324 | 1,260,602 | +0.10(+1.45%) |
Jan 16, 2004 | 7.250 | 7.286 | 7.177 | 7.219 | 1,168,341 | -0.03(-0.43%) |
Jan 15, 2004 | 7.266 | 7.277 | 7.232 | 7.250 | 1,240,800 | -0.00(-0.06%) |
Jan 14, 2004 | 7.244 | 7.284 | 7.237 | 7.255 | 1,288,955 | +0.02(+0.28%) |
Jan 13, 2004 | 7.266 | 7.297 | 7.204 | 7.235 | 1,255,876 | -0.01(-0.15%) |
Jan 12, 2004 | 7.244 | 7.272 | 7.192 | 7.246 | 1,561,238 | +0.06(+0.87%) |
Jan 09, 2004 | 7.110 | 7.235 | 7.088 | 7.184 | 1,522,984 | +0.08(+1.13%) |
Jan 08, 2004 | 7.208 | 7.221 | 7.048 | 7.104 | 2,004,767 | -0.09(-1.21%) |
Jan 07, 2004 | 7.332 | 7.332 | 7.179 | 7.190 | 2,239,470 | -0.26(-3.55%) |
Jan 06, 2004 | 7.344 | 7.504 | 7.337 | 7.455 | 1,385,717 | +0.03(+0.45%) |
Jan 05, 2004 | 7.421 | 7.421 | 7.310 | 7.421 | 1,153,039 | +0.11(+1.52%) |
Jan 02, 2004 | 7.310 | 7.364 | 7.295 | 7.310 | 916,760 | -0.01(-0.09%) |
Dec 31, 2003 | 7.324 | 7.357 | 7.286 | 7.317 | 800,646 | +0.00(+0.03%) |
Dec 30, 2003 | 7.315 | 7.361 | 7.288 | 7.315 | 1,174,417 | +0.01(+0.15%) |
Dec 29, 2003 | 7.221 | 7.306 | 7.195 | 7.304 | 1,155,064 | +0.08(+1.14%) |
Dec 26, 2003 | 7.266 | 7.266 | 7.201 | 7.221 | 175,071 | +0.00(+0.00%) |
Dec 24, 2003 | 7.137 | 7.232 | 7.126 | 7.221 | 295,010 | +0.10(+1.40%) |
Dec 23, 2003 | 7.188 | 7.199 | 7.090 | 7.121 | 941,063 | -0.02(-0.31%) |
Dec 22, 2003 | 7.066 | 7.144 | 7.048 | 7.144 | 826,074 | +0.08(+1.10%) |
Dec 19, 2003 | 7.110 | 7.166 | 7.055 | 7.066 | 1,030,399 | -0.13(-1.79%) |
Dec 18, 2003 | 7.052 | 7.190 | 6.955 | 7.195 | 943,314 | +0.14(+2.05%) |
Dec 17, 2003 | 6.966 | 7.061 | 6.959 | 7.050 | 811,223 | +0.07(+1.05%) |
Dec 16, 2003 | 6.924 | 6.999 | 6.890 | 6.977 | 1,344,312 | +0.04(+0.54%) |
Dec 15, 2003 | 7.110 | 7.110 | 6.937 | 6.939 | 2,006,567 | -0.09(-1.26%) |
Dec 12, 2003 | 7.010 | 7.179 | 6.944 | 7.028 | 2,384,838 | -0.30(-4.09%) |
Dec 11, 2003 | 7.228 | 7.399 | 7.228 | 7.328 | 1,321,809 | +0.05(+0.70%) |
Dec 10, 2003 | 7.328 | 7.328 | 7.237 | 7.277 | 851,727 | -0.02(-0.27%) |
Dec 09, 2003 | 7.352 | 7.352 | 7.281 | 7.297 | 1,016,447 | -0.03(-0.39%) |
Dec 08, 2003 | 7.375 | 7.388 | 7.301 | 7.326 | 614,549 | -0.01(-0.12%) |
Dec 05, 2003 | 7.288 | 7.381 | 7.288 | 7.335 | 749,115 | -0.05(-0.63%) |
Dec 04, 2003 | 7.452 | 7.479 | 7.381 | 7.381 | 1,157,540 | -0.09(-1.25%) |
Dec 03, 2003 | 7.512 | 7.515 | 7.446 | 7.475 | 1,403,719 | -0.05(-0.62%) |
Dec 02, 2003 | 7.584 | 7.584 | 7.519 | 7.521 | 1,062,353 | -0.06(-0.82%) |
Dec 01, 2003 | 7.555 | 7.590 | 7.470 | 7.584 | 2,400,590 | -0.08(-1.10%) |
Nov 28, 2003 | 7.644 | 7.699 | 7.644 | 7.668 | 509,911 | -0.01(-0.09%) |
Nov 26, 2003 | 7.557 | 7.641 | 7.548 | 7.675 | 1,840,497 | +0.12(+1.53%) |
Nov 25, 2003 | 7.266 | 7.599 | 7.259 | 7.559 | 2,339,382 | +0.29(+4.04%) |
Nov 24, 2003 | 7.132 | 7.288 | 7.132 | 7.266 | 1,505,207 | +0.13(+1.77%) |
Nov 21, 2003 | 7.055 | 7.137 | 7.041 | 7.139 | 963,116 | +0.13(+1.84%) |
Nov 20, 2003 | 6.921 | 7.104 | 6.917 | 7.010 | 1,766,238 | +0.07(+0.99%) |
Nov 19, 2003 | 6.910 | 6.959 | 6.901 | 6.941 | 767,792 | +0.04(+0.61%) |
Nov 18, 2003 | 6.866 | 6.908 | 6.841 | 6.899 | 1,152,814 | +0.06(+0.88%) |
Nov 17, 2003 | 6.864 | 6.888 | 6.821 | 6.839 | 1,030,399 | -0.07(-1.03%) |
Nov 14, 2003 | 7.004 | 7.004 | 6.877 | 6.910 | 1,313,933 | -0.10(-1.49%) |
Nov 13, 2003 | 7.052 | 7.068 | 6.999 | 7.015 | 643,577 | -0.04(-0.54%) |
Nov 12, 2003 | 7.055 | 7.099 | 7.028 | 7.052 | 798,171 | +0.04(+0.63%) |
Nov 11, 2003 | 7.017 | 7.024 | 6.988 | 7.008 | 867,929 | -0.01(-0.13%) |
Nov 10, 2003 | 7.030 | 7.066 | 6.988 | 7.017 | 510,136 | +0.01(+0.19%) |
Nov 07, 2003 | 7.021 | 7.021 | 6.966 | 7.004 | 760,141 | +0.01(+0.13%) |
Nov 06, 2003 | 6.888 | 7.010 | 6.844 | 6.995 | 1,562,813 | -0.16(-2.24%) |
Nov 05, 2003 | 7.019 | 7.155 | 7.081 | 7.155 | 1,073,379 | +0.09(+1.23%) |
Nov 04, 2003 | 7.019 | 7.108 | 7.019 | 7.068 | 1,139,065 | +0.05(+0.76%) |