Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.998 | 7.998 | 7.918 | 7.918 | 18,829 | -0.07(-0.82%) |
Jan 29, 2004 | 7.966 | 7.990 | 7.966 | 7.984 | 13,808 | +0.00(+0.02%) |
Jan 28, 2004 | 7.993 | 8.062 | 7.974 | 7.982 | 65,903 | -0.01(-0.14%) |
Jan 27, 2004 | 7.966 | 8.014 | 7.966 | 7.993 | 28,872 | +0.03(+0.34%) |
Jan 26, 2004 | 7.848 | 7.966 | 7.815 | 7.966 | 36,404 | +0.12(+1.50%) |
Jan 23, 2004 | 7.823 | 7.894 | 7.823 | 7.848 | 11,925 | +0.03(+0.33%) |
Jan 22, 2004 | 7.805 | 7.823 | 7.754 | 7.823 | 27,616 | +0.02(+0.22%) |
Jan 21, 2004 | 7.751 | 7.807 | 7.751 | 7.805 | 60,254 | +0.14(+1.80%) |
Jan 16, 2004 | 7.671 | 7.695 | 7.667 | 7.667 | 13,808 | -0.00(-0.05%) |
Jan 15, 2004 | 7.687 | 7.688 | 7.647 | 7.671 | 33,893 | -0.02(-0.21%) |
Jan 14, 2004 | 7.710 | 7.711 | 7.667 | 7.687 | 134,318 | -0.02(-0.30%) |
Jan 13, 2004 | 7.710 | 7.711 | 7.628 | 7.710 | 65,276 | +0.00(+0.00%) |
Jan 12, 2004 | 7.707 | 7.712 | 7.663 | 7.710 | 37,659 | +0.00(+0.04%) |
Jan 09, 2004 | 7.695 | 7.707 | 7.680 | 7.707 | 26,361 | +0.00(+0.00%) |
Jan 08, 2004 | 7.679 | 7.727 | 7.632 | 7.707 | 72,808 | +0.04(+0.48%) |
Jan 07, 2004 | 7.655 | 7.671 | 7.655 | 7.671 | 6,276 | -0.00(-0.01%) |
Jan 06, 2004 | 7.707 | 7.719 | 7.648 | 7.671 | 56,489 | -0.06(-0.72%) |
Jan 05, 2004 | 7.647 | 7.751 | 7.647 | 7.727 | 58,999 | +0.06(+0.84%) |
Jan 02, 2004 | 7.743 | 7.743 | 7.663 | 7.663 | 52,723 | -0.06(-0.78%) |
Dec 31, 2003 | 7.663 | 7.723 | 7.663 | 7.723 | 8,787 | +0.06(+0.78%) |
Dec 30, 2003 | 7.672 | 7.787 | 7.647 | 7.663 | 51,467 | -0.01(-0.10%) |
Dec 29, 2003 | 7.727 | 7.691 | 7.640 | 7.671 | 43,935 | -0.06(-0.72%) |
Dec 26, 2003 | 7.767 | 7.767 | 7.663 | 7.727 | 47,701 | -0.04(-0.51%) |
Dec 24, 2003 | 7.647 | 7.767 | 7.628 | 7.767 | 119,254 | +0.14(+1.81%) |
Dec 23, 2003 | 7.647 | 7.667 | 7.591 | 7.629 | 36,404 | +0.01(+0.13%) |
Dec 22, 2003 | 7.596 | 7.654 | 7.596 | 7.620 | 15,063 | +0.06(+0.83%) |
Dec 19, 2003 | 7.674 | 7.691 | 7.529 | 7.557 | 136,829 | -0.10(-1.27%) |
Dec 18, 2003 | 7.621 | 7.654 | 7.577 | 7.654 | 133,063 | +0.02(+0.30%) |
Dec 17, 2003 | 7.608 | 7.631 | 7.591 | 7.631 | 8,787 | -0.00(-0.01%) |
Dec 16, 2003 | 7.707 | 7.707 | 7.632 | 7.632 | 38,914 | -0.12(-1.49%) |
Dec 15, 2003 | 7.807 | 7.807 | 7.747 | 7.747 | 76,574 | +0.14(+1.83%) |
Dec 12, 2003 | 7.608 | 7.608 | 7.608 | 7.608 | 41,425 | +0.02(+0.32%) |
Dec 11, 2003 | 7.528 | 7.584 | 7.528 | 7.584 | 28,872 | +0.06(+0.74%) |
Dec 10, 2003 | 7.568 | 7.568 | 7.528 | 7.528 | 50,212 | -0.03(-0.40%) |
Dec 09, 2003 | 7.541 | 7.558 | 7.541 | 7.558 | 38,914 | +0.02(+0.25%) |
Dec 08, 2003 | 7.546 | 7.546 | 7.532 | 7.539 | 16,319 | -0.01(-0.07%) |
Dec 05, 2003 | 7.545 | 7.545 | 7.544 | 7.545 | 17,574 | -0.04(-0.57%) |
Dec 04, 2003 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 7.536 | 7.600 | 7.536 | 7.588 | 31,382 | +0.06(+0.79%) |
Dec 02, 2003 | 7.520 | 7.524 | 7.488 | 7.528 | 15,063 | -0.01(-0.16%) |
Dec 01, 2003 | 7.545 | 7.568 | 7.532 | 7.540 | 97,914 | +0.02(+0.21%) |
Nov 28, 2003 | 7.416 | 7.544 | 7.416 | 7.524 | 22,595 | +0.11(+1.50%) |
Nov 26, 2003 | 7.488 | 7.488 | 7.393 | 7.412 | 46,446 | -0.18(-2.36%) |
Nov 25, 2003 | 7.437 | 7.628 | 7.432 | 7.592 | 155,658 | +0.30(+4.15%) |
Nov 24, 2003 | 7.095 | 7.289 | 7.170 | 7.289 | 37,659 | +0.19(+2.74%) |
Nov 21, 2003 | 7.010 | 7.130 | 7.095 | 7.095 | 42,680 | +0.08(+1.20%) |
Nov 20, 2003 | 7.042 | 7.042 | 7.010 | 7.010 | 6,276 | -0.03(-0.41%) |
Nov 19, 2003 | 7.062 | 7.039 | 7.039 | 7.039 | 3,765 | -0.02(-0.33%) |
Nov 18, 2003 | 7.050 | 7.070 | 7.062 | 7.062 | 7,531 | +0.02(+0.28%) |
Nov 17, 2003 | 7.050 | 7.050 | 7.042 | 7.042 | 21,340 | -0.01(-0.11%) |
Nov 14, 2003 | 7.050 | 7.060 | 7.050 | 7.050 | 22,595 | +0.03(+0.45%) |
Nov 13, 2003 | 7.018 | 7.018 | 7.018 | 7.018 | 6,276 | -0.03(-0.41%) |
Nov 12, 2003 | 7.009 | 7.009 | 7.009 | 7.047 | 18,829 | +0.08(+1.11%) |
Nov 11, 2003 | 6.931 | 6.970 | 6.931 | 6.970 | 22,595 | +0.02(+0.28%) |
Nov 10, 2003 | 6.958 | 6.966 | 6.946 | 6.950 | 35,148 | -0.02(-0.29%) |
Nov 07, 2003 | 6.931 | 6.989 | 6.971 | 6.970 | 26,361 | +0.04(+0.57%) |
Nov 06, 2003 | 6.899 | 6.931 | 6.867 | 6.931 | 25,106 | +0.03(+0.46%) |
Nov 05, 2003 | 6.886 | 6.903 | 6.886 | 6.899 | 8,787 | +0.01(+0.19%) |
Nov 04, 2003 | 6.887 | 6.891 | 6.886 | 6.886 | 25,106 | +0.03(+0.50%) |