Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.250 | 7.490 | 7.250 | 7.490 | 16,100 | +0.25(+3.45%) |
Jan 29, 2004 | 7.250 | 7.250 | 6.980 | 7.240 | 20,500 | -0.01(-0.14%) |
Jan 28, 2004 | 7.390 | 7.400 | 7.250 | 7.250 | 15,800 | -0.11(-1.49%) |
Jan 27, 2004 | 7.400 | 7.400 | 7.350 | 7.360 | 2,000 | -0.09(-1.21%) |
Jan 26, 2004 | 7.500 | 7.500 | 7.350 | 7.450 | 3,700 | +0.05(+0.68%) |
Jan 23, 2004 | 7.570 | 7.570 | 7.400 | 7.400 | 10,000 | -0.27(-3.52%) |
Jan 22, 2004 | 7.710 | 7.740 | 7.650 | 7.670 | 3,900 | -0.03(-0.39%) |
Jan 21, 2004 | 7.700 | 7.720 | 7.600 | 7.700 | 3,900 | +0.05(+0.65%) |
Jan 20, 2004 | 7.440 | 7.650 | 7.320 | 7.650 | 10,400 | +0.20(+2.68%) |
Jan 16, 2004 | 7.240 | 7.450 | 7.190 | 7.450 | 5,900 | +0.29(+4.05%) |
Jan 15, 2004 | 7.130 | 7.190 | 7.080 | 7.160 | 26,500 | +0.03(+0.42%) |
Jan 14, 2004 | 7.080 | 7.130 | 7.000 | 7.130 | 29,900 | +0.08(+1.13%) |
Jan 13, 2004 | 7.350 | 7.350 | 7.000 | 7.050 | 36,200 | -0.30(-4.08%) |
Jan 12, 2004 | 7.350 | 7.350 | 7.300 | 7.350 | 19,400 | +0.04(+0.55%) |
Jan 09, 2004 | 7.340 | 7.340 | 7.310 | 7.310 | 25,000 | -0.02(-0.27%) |
Jan 08, 2004 | 7.390 | 7.400 | 7.340 | 7.330 | 13,300 | -0.06(-0.81%) |
Jan 07, 2004 | 7.510 | 7.550 | 7.390 | 7.390 | 33,600 | -0.21(-2.76%) |
Jan 06, 2004 | 7.670 | 7.670 | 7.470 | 7.600 | 37,400 | -0.06(-0.78%) |
Jan 05, 2004 | 7.750 | 7.750 | 7.580 | 7.660 | 18,000 | +0.00(+0.00%) |
Jan 02, 2004 | 7.930 | 7.930 | 7.660 | 7.660 | 12,800 | -0.34(-4.25%) |
Dec 31, 2003 | 7.750 | 8.000 | 7.750 | 8.000 | 26,500 | +0.25(+3.23%) |
Dec 30, 2003 | 7.850 | 7.850 | 7.750 | 7.750 | 22,000 | -0.05(-0.64%) |
Dec 29, 2003 | 7.900 | 7.850 | 7.800 | 7.800 | 10,500 | -0.10(-1.27%) |
Dec 26, 2003 | 7.750 | 7.910 | 7.750 | 7.900 | 11,700 | +0.06(+0.77%) |
Dec 24, 2003 | 7.630 | 7.900 | 7.630 | 7.840 | 4,200 | +0.20(+2.62%) |
Dec 23, 2003 | 8.000 | 8.000 | 7.700 | 7.640 | 40,700 | -0.36(-4.50%) |
Dec 22, 2003 | 7.900 | 8.000 | 7.870 | 8.000 | 17,900 | +0.02(+0.25%) |
Dec 19, 2003 | 7.300 | 8.000 | 7.300 | 7.980 | 23,700 | +0.63(+8.57%) |
Dec 18, 2003 | 7.200 | 7.350 | 7.200 | 7.350 | 42,400 | +0.25(+3.52%) |
Dec 17, 2003 | 7.060 | 7.090 | 7.050 | 7.100 | 30,000 | +0.04(+0.57%) |
Dec 16, 2003 | 7.060 | 7.060 | 7.040 | 7.060 | 25,900 | +0.01(+0.14%) |
Dec 15, 2003 | 7.140 | 7.140 | 7.050 | 7.050 | 24,700 | -0.11(-1.54%) |
Dec 12, 2003 | 7.020 | 7.170 | 7.020 | 7.160 | 13,900 | +0.15(+2.14%) |
Dec 11, 2003 | 7.020 | 7.060 | 7.000 | 7.010 | 51,900 | -0.04(-0.57%) |
Dec 10, 2003 | 7.050 | 7.150 | 7.050 | 7.050 | 13,000 | -0.04(-0.56%) |
Dec 09, 2003 | 7.050 | 7.090 | 7.050 | 7.090 | 4,600 | +0.00(+0.00%) |
Dec 08, 2003 | 7.050 | 7.140 | 7.050 | 7.090 | 3,600 | -0.06(-0.84%) |
Dec 05, 2003 | 7.120 | 7.140 | 7.080 | 7.150 | 8,100 | +0.00(+0.00%) |
Dec 04, 2003 | 7.110 | 7.200 | 7.060 | 7.150 | 2,300 | +0.08(+1.13%) |
Dec 03, 2003 | 7.110 | 7.150 | 7.070 | 7.070 | 6,400 | +0.01(+0.14%) |
Dec 02, 2003 | 7.060 | 7.060 | 7.060 | 7.060 | 4,500 | -0.03(-0.42%) |
Dec 01, 2003 | 7.300 | 7.300 | 7.070 | 7.090 | 7,600 | -0.26(-3.54%) |
Nov 28, 2003 | 7.100 | 7.350 | 7.100 | 7.350 | 14,600 | +0.30(+4.26%) |
Nov 26, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 4,000 | -0.05(-0.70%) |
Nov 25, 2003 | 6.970 | 7.100 | 6.970 | 7.100 | 20,900 | +0.05(+0.71%) |
Nov 24, 2003 | 7.060 | 7.110 | 6.970 | 7.050 | 42,700 | +0.00(+0.00%) |
Nov 21, 2003 | 7.210 | 7.210 | 7.020 | 7.050 | 10,300 | -0.20(-2.76%) |
Nov 20, 2003 | 7.060 | 7.190 | 7.060 | 7.250 | 10,500 | +0.18(+2.55%) |
Nov 19, 2003 | 7.010 | 7.120 | 6.980 | 7.070 | 8,200 | +0.06(+0.86%) |
Nov 18, 2003 | 7.050 | 7.050 | 7.030 | 7.010 | 4,500 | -0.09(-1.27%) |
Nov 17, 2003 | 7.200 | 7.200 | 7.100 | 7.100 | 13,500 | -0.05(-0.70%) |
Nov 14, 2003 | 7.150 | 7.160 | 7.150 | 7.150 | 6,900 | +0.00(+0.00%) |
Nov 13, 2003 | 7.140 | 7.160 | 7.130 | 7.150 | 14,000 | -0.04(-0.56%) |
Nov 12, 2003 | 7.200 | 7.200 | 7.160 | 7.190 | 600 | -0.04(-0.55%) |
Nov 11, 2003 | 7.200 | 7.230 | 7.150 | 7.230 | 9,500 | +0.09(+1.26%) |
Nov 10, 2003 | 7.140 | 7.140 | 7.140 | 7.140 | 3,400 | -0.06(-0.83%) |
Nov 07, 2003 | 7.210 | 7.210 | 7.200 | 7.200 | 8,200 | -0.02(-0.28%) |
Nov 06, 2003 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.220 | 7.220 | 7.220 | 7.220 | 500 | +0.00(+0.00%) |
Nov 04, 2003 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |