Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.827 | 7.865 | 7.797 | 7.864 | 14,364 | +0.10(+1.24%) |
Jan 29, 2004 | 7.836 | 7.843 | 7.751 | 7.767 | 86,185 | -0.07(-0.88%) |
Jan 28, 2004 | 8.023 | 8.183 | 7.803 | 7.836 | 50,616 | -0.25(-3.06%) |
Jan 27, 2004 | 8.126 | 8.126 | 8.058 | 8.083 | 21,888 | -0.00(-0.05%) |
Jan 26, 2004 | 8.000 | 8.127 | 7.947 | 8.088 | 123,121 | +0.11(+1.43%) |
Jan 23, 2004 | 8.061 | 8.061 | 7.947 | 7.974 | 34,200 | -0.08(-1.00%) |
Jan 22, 2004 | 8.161 | 8.164 | 8.017 | 8.054 | 79,345 | -0.04(-0.43%) |
Jan 21, 2004 | 8.091 | 8.105 | 8.055 | 8.089 | 9,576 | -0.02(-0.29%) |
Jan 20, 2004 | 8.140 | 8.156 | 8.112 | 8.112 | 102,601 | +0.01(+0.09%) |
Jan 16, 2004 | 8.041 | 8.105 | 8.041 | 8.105 | 25,992 | +0.14(+1.72%) |
Jan 15, 2004 | 7.936 | 8.017 | 7.936 | 7.968 | 21,888 | +0.02(+0.26%) |
Jan 14, 2004 | 7.909 | 7.981 | 7.909 | 7.947 | 33,516 | +0.05(+0.59%) |
Jan 13, 2004 | 7.997 | 7.997 | 7.895 | 7.900 | 75,925 | -0.12(-1.46%) |
Jan 12, 2004 | 7.959 | 8.017 | 7.921 | 8.017 | 80,029 | +0.06(+0.73%) |
Jan 09, 2004 | 7.895 | 8.003 | 7.895 | 7.959 | 36,936 | +0.04(+0.55%) |
Jan 08, 2004 | 7.849 | 7.915 | 7.823 | 7.915 | 142,958 | +0.22(+2.85%) |
Jan 07, 2004 | 7.646 | 7.688 | 7.637 | 7.696 | 12,996 | +0.04(+0.57%) |
Jan 06, 2004 | 7.599 | 7.652 | 7.589 | 7.652 | 175,790 | +0.09(+1.16%) |
Jan 05, 2004 | 7.528 | 7.564 | 7.528 | 7.564 | 25,308 | +0.12(+1.67%) |
Jan 02, 2004 | 7.441 | 7.456 | 7.414 | 7.440 | 18,468 | +0.03(+0.39%) |
Dec 31, 2003 | 7.371 | 7.411 | 7.341 | 7.411 | 60,876 | +0.01(+0.10%) |
Dec 30, 2003 | 7.376 | 7.403 | 7.376 | 7.403 | 12,996 | +0.03(+0.40%) |
Dec 29, 2003 | 7.336 | 7.374 | 7.297 | 7.374 | 25,308 | +0.06(+0.80%) |
Dec 26, 2003 | 7.294 | 7.316 | 7.294 | 7.316 | 15,048 | +0.02(+0.30%) |
Dec 24, 2003 | 7.231 | 7.294 | 7.231 | 7.294 | 8,892 | +0.03(+0.40%) |
Dec 23, 2003 | 7.216 | 7.272 | 7.216 | 7.265 | 25,992 | +0.10(+1.39%) |
Dec 22, 2003 | 7.199 | 7.199 | 7.165 | 7.165 | 23,256 | -0.02(-0.22%) |
Dec 19, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 3,420 | -0.01(-0.08%) |
Dec 18, 2003 | 7.178 | 7.187 | 7.178 | 7.187 | 15,048 | +0.07(+0.97%) |
Dec 17, 2003 | 7.096 | 7.118 | 7.077 | 7.118 | 6,156 | +0.05(+0.68%) |
Dec 16, 2003 | 7.077 | 7.111 | 7.070 | 7.070 | 74,557 | -0.22(-2.97%) |
Dec 15, 2003 | 7.308 | 7.308 | 7.286 | 7.286 | 19,152 | +0.12(+1.71%) |
Dec 12, 2003 | 7.149 | 7.213 | 7.143 | 7.164 | 49,932 | -0.05(-0.69%) |
Dec 11, 2003 | 7.098 | 7.213 | 7.098 | 7.213 | 9,576 | +0.11(+1.54%) |
Dec 10, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 2,052 | -0.06(-0.84%) |
Dec 09, 2003 | 7.263 | 7.263 | 7.164 | 7.164 | 13,680 | -0.04(-0.49%) |
Dec 08, 2003 | 7.206 | 7.206 | 7.199 | 7.199 | 18,468 | -0.10(-1.40%) |
Dec 05, 2003 | 7.301 | 7.301 | 7.301 | 7.301 | 10,260 | -0.01(-0.20%) |
Dec 04, 2003 | 7.381 | 7.381 | 7.316 | 7.316 | 20,520 | -0.07(-0.99%) |
Dec 03, 2003 | 7.386 | 7.386 | 7.374 | 7.389 | 6,156 | +0.04(+0.50%) |
Dec 02, 2003 | 7.352 | 7.352 | 7.352 | 7.352 | 7,524 | -0.01(-0.10%) |
Dec 01, 2003 | 7.317 | 7.360 | 7.317 | 7.360 | 17,100 | +0.12(+1.61%) |
Nov 28, 2003 | 7.240 | 7.250 | 7.240 | 7.243 | 8,892 | +0.01(+0.20%) |
Nov 26, 2003 | 7.229 | 7.265 | 7.213 | 7.228 | 20,520 | +0.00(+0.00%) |
Nov 25, 2003 | 7.180 | 7.228 | 7.180 | 7.228 | 32,148 | +0.08(+1.13%) |
Nov 24, 2003 | 7.050 | 7.148 | 7.050 | 7.148 | 6,840 | +0.12(+1.66%) |
Nov 21, 2003 | 7.004 | 7.031 | 7.017 | 7.031 | 12,312 | +0.03(+0.38%) |
Nov 20, 2003 | 7.004 | 7.004 | 7.004 | 7.004 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.031 | 7.031 | 7.023 | 7.023 | 12,312 | -0.03(-0.41%) |
Nov 18, 2003 | 7.169 | 7.169 | 7.012 | 7.053 | 7,524 | -0.03(-0.41%) |
Nov 17, 2003 | 7.074 | 7.082 | 6.997 | 7.082 | 19,152 | -0.15(-2.02%) |
Nov 14, 2003 | 7.245 | 7.245 | 7.171 | 7.228 | 2,052 | -0.10(-1.30%) |
Nov 13, 2003 | 7.323 | 7.323 | 7.323 | 7.323 | 198,363 | -0.00(-0.06%) |
Nov 12, 2003 | 7.294 | 7.327 | 7.294 | 7.327 | 12,996 | +0.11(+1.56%) |
Nov 11, 2003 | 7.248 | 7.248 | 7.186 | 7.215 | 13,680 | -0.06(-0.78%) |
Nov 10, 2003 | 7.352 | 7.383 | 7.272 | 7.272 | 218,883 | -0.16(-2.16%) |
Nov 07, 2003 | 7.433 | 7.433 | 7.433 | 7.433 | 15,048 | +0.07(+0.89%) |
Nov 06, 2003 | 7.351 | 7.367 | 7.288 | 7.367 | 19,152 | +0.14(+2.00%) |
Nov 05, 2003 | 7.308 | 7.257 | 7.222 | 7.222 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.308 | 7.308 | 7.308 | 7.308 | 8,892 | +0.03(+0.38%) |