Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.560 | 7.958 | 7.560 | 7.958 | 175,451 | +0.41(+5.43%) |
Jan 29, 2004 | 7.525 | 7.554 | 7.453 | 7.548 | 145,311 | +0.05(+0.71%) |
Jan 28, 2004 | 7.513 | 7.614 | 7.459 | 7.495 | 50,682 | +0.01(+0.16%) |
Jan 27, 2004 | 7.691 | 7.709 | 7.483 | 7.483 | 102,374 | -0.18(-2.33%) |
Jan 26, 2004 | 7.442 | 7.685 | 7.394 | 7.661 | 192,458 | +0.22(+2.95%) |
Jan 23, 2004 | 7.382 | 7.447 | 7.346 | 7.442 | 135,882 | +0.04(+0.48%) |
Jan 22, 2004 | 7.341 | 7.418 | 7.341 | 7.406 | 76,781 | +0.04(+0.48%) |
Jan 21, 2004 | 7.400 | 7.418 | 7.364 | 7.370 | 55,902 | -0.04(-0.56%) |
Jan 20, 2004 | 7.442 | 7.459 | 7.376 | 7.412 | 145,480 | -0.01(-0.16%) |
Jan 16, 2004 | 7.501 | 7.501 | 7.424 | 7.424 | 69,204 | -0.04(-0.56%) |
Jan 15, 2004 | 7.442 | 7.483 | 7.424 | 7.465 | 27,445 | +0.04(+0.48%) |
Jan 14, 2004 | 7.442 | 7.495 | 7.424 | 7.430 | 30,645 | -0.05(-0.71%) |
Jan 13, 2004 | 7.453 | 7.495 | 7.424 | 7.483 | 44,283 | +0.04(+0.48%) |
Jan 12, 2004 | 7.471 | 7.477 | 7.412 | 7.447 | 143,291 | -0.02(-0.32%) |
Jan 09, 2004 | 7.453 | 7.489 | 7.430 | 7.471 | 61,121 | -0.01(-0.08%) |
Jan 08, 2004 | 7.465 | 7.513 | 7.465 | 7.477 | 59,101 | -0.02(-0.24%) |
Jan 07, 2004 | 7.501 | 7.513 | 7.483 | 7.495 | 49,672 | +0.03(+0.40%) |
Jan 06, 2004 | 7.501 | 7.513 | 7.465 | 7.465 | 15,490 | -0.04(-0.48%) |
Jan 05, 2004 | 7.453 | 7.560 | 7.453 | 7.501 | 34,517 | +0.02(+0.32%) |
Jan 02, 2004 | 7.483 | 7.531 | 7.424 | 7.477 | 42,936 | +0.05(+0.72%) |
Dec 31, 2003 | 7.453 | 7.495 | 7.400 | 7.424 | 230,175 | -0.04(-0.56%) |
Dec 30, 2003 | 7.442 | 7.465 | 7.418 | 7.465 | 96,986 | +0.01(+0.16%) |
Dec 29, 2003 | 7.465 | 7.459 | 7.424 | 7.453 | 47,651 | -0.01(-0.16%) |
Dec 26, 2003 | 7.424 | 7.513 | 7.424 | 7.465 | 38,222 | -0.01(-0.08%) |
Dec 24, 2003 | 7.453 | 7.513 | 7.424 | 7.471 | 51,524 | -0.02(-0.32%) |
Dec 23, 2003 | 7.459 | 7.513 | 7.459 | 7.495 | 189,258 | +0.02(+0.32%) |
Dec 22, 2003 | 7.477 | 7.495 | 7.424 | 7.471 | 104,058 | -0.01(-0.08%) |
Dec 19, 2003 | 7.424 | 7.489 | 7.388 | 7.477 | 103,048 | +0.03(+0.40%) |
Dec 18, 2003 | 7.370 | 7.453 | 7.329 | 7.447 | 99,849 | +0.08(+1.05%) |
Dec 17, 2003 | 7.323 | 7.388 | 7.323 | 7.370 | 85,031 | -0.05(-0.64%) |
Dec 16, 2003 | 7.275 | 7.418 | 7.275 | 7.418 | 130,494 | +0.12(+1.63%) |
Dec 15, 2003 | 7.329 | 7.335 | 7.287 | 7.299 | 306,787 | -0.01(-0.08%) |
Dec 12, 2003 | 7.186 | 7.305 | 7.186 | 7.305 | 67,688 | +0.10(+1.32%) |
Dec 11, 2003 | 7.156 | 7.216 | 7.156 | 7.210 | 64,489 | +0.02(+0.33%) |
Dec 10, 2003 | 7.192 | 7.210 | 7.127 | 7.186 | 42,600 | -0.02(-0.25%) |
Dec 09, 2003 | 7.216 | 7.257 | 7.145 | 7.204 | 81,495 | -0.01(-0.16%) |
Dec 08, 2003 | 7.186 | 7.216 | 7.156 | 7.216 | 110,625 | +0.08(+1.17%) |
Dec 05, 2003 | 7.115 | 7.168 | 7.115 | 7.133 | 20,710 | +0.01(+0.08%) |
Dec 04, 2003 | 7.204 | 7.210 | 7.103 | 7.127 | 42,768 | -0.12(-1.64%) |
Dec 03, 2003 | 7.275 | 7.275 | 7.186 | 7.246 | 42,263 | -0.02(-0.25%) |
Dec 02, 2003 | 7.323 | 7.412 | 7.228 | 7.263 | 54,049 | -0.06(-0.81%) |
Dec 01, 2003 | 7.186 | 7.329 | 7.180 | 7.323 | 44,283 | +0.15(+2.15%) |
Nov 28, 2003 | 7.156 | 7.186 | 7.156 | 7.168 | 7,913 | -0.02(-0.25%) |
Nov 26, 2003 | 7.115 | 7.192 | 7.091 | 7.186 | 40,747 | +0.09(+1.26%) |
Nov 25, 2003 | 7.156 | 7.210 | 6.996 | 7.097 | 404,616 | -0.13(-1.81%) |
Nov 24, 2003 | 7.156 | 7.228 | 7.156 | 7.228 | 56,407 | +0.11(+1.50%) |
Nov 21, 2003 | 7.109 | 7.204 | 7.097 | 7.121 | 44,957 | +0.00(+0.00%) |
Nov 20, 2003 | 7.115 | 7.139 | 7.067 | 7.121 | 66,004 | +0.06(+0.84%) |
Nov 19, 2003 | 7.127 | 7.174 | 7.061 | 7.061 | 251,727 | -0.04(-0.50%) |
Nov 18, 2003 | 7.067 | 7.156 | 7.079 | 7.097 | 68,698 | +0.03(+0.42%) |
Nov 17, 2003 | 7.079 | 7.127 | 7.032 | 7.067 | 169,726 | -0.05(-0.67%) |
Nov 14, 2003 | 7.121 | 7.127 | 7.109 | 7.115 | 37,380 | -0.01(-0.08%) |
Nov 13, 2003 | 7.127 | 7.127 | 7.085 | 7.121 | 25,930 | -0.01(-0.08%) |
Nov 12, 2003 | 7.008 | 7.127 | 7.008 | 7.127 | 64,321 | +0.13(+1.87%) |
Nov 11, 2003 | 6.960 | 6.996 | 6.782 | 6.996 | 549,759 | +0.01(+0.08%) |
Nov 10, 2003 | 6.978 | 6.990 | 6.949 | 6.990 | 34,012 | +0.01(+0.09%) |
Nov 07, 2003 | 6.949 | 6.960 | 6.949 | 6.984 | 135,208 | +0.04(+0.51%) |
Nov 06, 2003 | 6.830 | 6.949 | 6.782 | 6.949 | 50,177 | +0.12(+1.74%) |
Nov 05, 2003 | 6.788 | 6.830 | 6.741 | 6.830 | 70,214 | +0.06(+0.88%) |
Nov 04, 2003 | 6.764 | 6.818 | 6.747 | 6.770 | 77,791 | -0.01(-0.18%) |