Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.837 | 6.893 | 6.800 | 6.818 | 993,683 | -0.07(-1.02%) |
Jan 29, 2004 | 6.816 | 6.915 | 6.798 | 6.888 | 1,069,585 | +0.07(+1.08%) |
Jan 28, 2004 | 6.927 | 7.010 | 6.807 | 6.814 | 865,511 | -0.07(-0.99%) |
Jan 27, 2004 | 7.048 | 7.050 | 6.868 | 6.882 | 940,301 | -0.15(-2.12%) |
Jan 26, 2004 | 7.008 | 7.032 | 6.877 | 7.032 | 800,451 | -0.00(-0.05%) |
Jan 23, 2004 | 6.951 | 7.044 | 6.943 | 7.035 | 659,211 | +0.07(+1.03%) |
Jan 22, 2004 | 7.003 | 7.064 | 6.960 | 6.963 | 723,715 | -0.06(-0.84%) |
Jan 21, 2004 | 6.969 | 7.123 | 6.918 | 7.023 | 1,112,124 | +0.04(+0.54%) |
Jan 20, 2004 | 6.897 | 7.015 | 6.881 | 6.985 | 1,364,020 | +0.08(+1.09%) |
Jan 16, 2004 | 6.733 | 6.911 | 6.704 | 6.909 | 1,285,616 | +0.21(+3.17%) |
Jan 15, 2004 | 6.616 | 6.783 | 6.582 | 6.697 | 2,840,004 | -0.06(-0.90%) |
Jan 14, 2004 | 6.816 | 6.877 | 6.735 | 6.758 | 1,352,860 | -0.02(-0.32%) |
Jan 13, 2004 | 6.699 | 6.798 | 6.690 | 6.780 | 1,189,978 | +0.02(+0.35%) |
Jan 12, 2004 | 6.807 | 6.866 | 6.692 | 6.756 | 1,416,365 | -0.04(-0.56%) |
Jan 09, 2004 | 6.895 | 6.915 | 6.762 | 6.794 | 804,458 | -0.09(-1.36%) |
Jan 08, 2004 | 6.934 | 6.949 | 6.789 | 6.888 | 1,039,908 | +0.01(+0.08%) |
Jan 07, 2004 | 6.994 | 6.996 | 6.794 | 6.882 | 1,222,361 | -0.13(-1.82%) |
Jan 06, 2004 | 6.969 | 7.028 | 6.888 | 7.010 | 982,284 | +0.04(+0.57%) |
Jan 05, 2004 | 6.861 | 6.996 | 6.855 | 6.970 | 1,362,908 | +0.15(+2.19%) |
Jan 02, 2004 | 6.778 | 6.976 | 6.776 | 6.821 | 1,271,158 | +0.00(+0.05%) |
Dec 31, 2003 | 6.893 | 6.906 | 6.776 | 6.818 | 1,225,283 | -0.05(-0.71%) |
Dec 30, 2003 | 6.818 | 6.890 | 6.762 | 6.866 | 880,719 | +0.03(+0.37%) |
Dec 29, 2003 | 6.753 | 6.845 | 6.684 | 6.841 | 769,253 | +0.15(+2.20%) |
Dec 26, 2003 | 6.771 | 6.776 | 6.690 | 6.693 | 298,149 | -0.03(-0.48%) |
Dec 24, 2003 | 6.717 | 6.749 | 6.699 | 6.726 | 256,903 | -0.02(-0.27%) |
Dec 23, 2003 | 6.699 | 6.769 | 6.688 | 6.744 | 1,180,600 | +0.04(+0.67%) |
Dec 22, 2003 | 6.676 | 6.747 | 6.623 | 6.699 | 1,838,617 | +0.05(+0.70%) |
Dec 19, 2003 | 6.751 | 6.789 | 6.604 | 6.652 | 2,308,776 | -0.10(-1.49%) |
Dec 18, 2003 | 6.816 | 6.873 | 6.695 | 6.753 | 1,854,356 | -0.02(-0.24%) |
Dec 17, 2003 | 6.852 | 6.852 | 6.728 | 6.769 | 1,239,968 | -0.06(-0.82%) |
Dec 16, 2003 | 6.906 | 6.996 | 6.789 | 6.825 | 1,308,976 | -0.04(-0.58%) |
Dec 15, 2003 | 7.095 | 7.104 | 6.861 | 6.864 | 1,298,575 | -0.14(-2.00%) |
Dec 12, 2003 | 7.163 | 7.165 | 6.915 | 7.005 | 964,456 | -0.15(-2.06%) |
Dec 11, 2003 | 7.021 | 7.282 | 6.996 | 7.152 | 1,012,311 | +0.14(+2.00%) |
Dec 10, 2003 | 7.012 | 7.046 | 6.904 | 7.012 | 1,014,179 | +0.05(+0.75%) |
Dec 09, 2003 | 7.086 | 7.116 | 6.798 | 6.960 | 1,261,738 | -0.13(-1.78%) |
Dec 08, 2003 | 6.870 | 7.107 | 6.868 | 7.086 | 1,068,493 | +0.18(+2.63%) |
Dec 05, 2003 | 7.032 | 7.032 | 6.852 | 6.904 | 1,176,630 | -0.12(-1.72%) |
Dec 04, 2003 | 6.951 | 7.193 | 6.879 | 7.024 | 1,501,679 | +0.06(+0.88%) |
Dec 03, 2003 | 7.143 | 7.193 | 6.963 | 6.963 | 2,381,520 | -0.13(-1.88%) |
Dec 02, 2003 | 7.300 | 7.332 | 7.059 | 7.096 | 1,472,717 | -0.27(-3.66%) |
Dec 01, 2003 | 7.086 | 7.519 | 7.064 | 7.366 | 1,940,868 | +0.28(+4.01%) |
Nov 28, 2003 | 7.051 | 7.130 | 7.032 | 7.082 | 601,848 | +0.05(+0.72%) |
Nov 26, 2003 | 6.992 | 7.136 | 6.909 | 7.032 | 1,177,017 | +0.02(+0.31%) |
Nov 25, 2003 | 7.023 | 7.060 | 6.911 | 7.010 | 1,231,469 | +0.01(+0.15%) |
Nov 24, 2003 | 6.890 | 7.035 | 6.789 | 6.999 | 1,787,523 | +0.12(+1.67%) |
Nov 21, 2003 | 6.895 | 6.941 | 6.814 | 6.884 | 2,539,464 | -0.01(-0.16%) |
Nov 20, 2003 | 6.868 | 7.082 | 6.868 | 6.895 | 1,688,263 | -0.11(-1.52%) |
Nov 19, 2003 | 6.924 | 7.042 | 6.859 | 7.001 | 1,505,688 | +0.09(+1.30%) |
Nov 18, 2003 | 7.055 | 7.064 | 6.888 | 6.911 | 1,684,596 | -0.14(-1.96%) |
Nov 17, 2003 | 7.237 | 7.292 | 6.927 | 7.050 | 2,520,280 | -0.20(-2.73%) |
Nov 14, 2003 | 7.274 | 7.355 | 7.157 | 7.247 | 5,530,740 | -0.40(-5.22%) |
Nov 13, 2003 | 7.555 | 7.665 | 7.497 | 7.647 | 1,202,643 | +0.08(+1.00%) |
Nov 12, 2003 | 7.380 | 7.733 | 7.345 | 7.571 | 1,290,478 | +0.22(+3.06%) |
Nov 11, 2003 | 7.438 | 7.483 | 7.303 | 7.346 | 1,230,896 | -0.10(-1.28%) |
Nov 10, 2003 | 7.404 | 7.481 | 7.388 | 7.442 | 1,056,398 | +0.01(+0.19%) |
Nov 07, 2003 | 7.366 | 7.467 | 7.353 | 7.427 | 1,057,647 | +0.07(+1.00%) |
Nov 06, 2003 | 7.283 | 7.384 | 7.231 | 7.353 | 897,682 | +0.09(+1.24%) |
Nov 05, 2003 | 7.283 | 7.353 | 7.136 | 7.264 | 1,090,846 | +0.00(+0.00%) |
Nov 04, 2003 | 7.202 | 7.352 | 7.177 | 7.264 | 889,958 | +0.03(+0.45%) |