Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.071 | 7.135 | 6.990 | 7.115 | 1,465,460 | +0.07(+0.95%) |
Jan 29, 2004 | 7.100 | 7.109 | 6.987 | 7.048 | 1,226,825 | -0.03(-0.49%) |
Jan 28, 2004 | 7.106 | 7.132 | 7.019 | 7.083 | 1,119,696 | +0.08(+1.16%) |
Jan 27, 2004 | 6.975 | 7.010 | 6.914 | 7.001 | 1,762,466 | +0.03(+0.50%) |
Jan 26, 2004 | 7.042 | 7.048 | 6.952 | 6.966 | 869,730 | -0.08(-1.16%) |
Jan 23, 2004 | 6.996 | 7.048 | 6.996 | 7.048 | 1,069,909 | +0.04(+0.58%) |
Jan 22, 2004 | 6.931 | 7.010 | 6.885 | 7.007 | 1,040,380 | +0.11(+1.65%) |
Jan 21, 2004 | 6.830 | 6.902 | 6.830 | 6.894 | 929,475 | +0.05(+0.77%) |
Jan 20, 2004 | 6.771 | 6.841 | 6.763 | 6.841 | 965,184 | +0.08(+1.25%) |
Jan 16, 2004 | 6.757 | 6.786 | 6.722 | 6.757 | 643,456 | -0.01(-0.22%) |
Jan 15, 2004 | 6.786 | 6.800 | 6.707 | 6.771 | 555,213 | -0.00(-0.04%) |
Jan 14, 2004 | 6.757 | 6.800 | 6.745 | 6.774 | 721,742 | +0.00(+0.00%) |
Jan 13, 2004 | 6.792 | 6.815 | 6.757 | 6.774 | 803,462 | -0.03(-0.51%) |
Jan 12, 2004 | 6.870 | 6.902 | 6.795 | 6.809 | 671,612 | -0.06(-0.89%) |
Jan 09, 2004 | 6.914 | 6.923 | 6.876 | 6.870 | 1,006,731 | -0.02(-0.34%) |
Jan 08, 2004 | 6.931 | 6.931 | 6.873 | 6.894 | 794,878 | -0.04(-0.55%) |
Jan 07, 2004 | 6.917 | 6.937 | 6.891 | 6.931 | 705,948 | -0.07(-1.00%) |
Jan 06, 2004 | 7.039 | 7.039 | 6.975 | 7.001 | 1,367,259 | -0.02(-0.33%) |
Jan 05, 2004 | 7.033 | 7.048 | 6.961 | 7.025 | 1,005,014 | +0.02(+0.29%) |
Jan 02, 2004 | 7.051 | 7.077 | 7.001 | 7.004 | 868,700 | -0.04(-0.58%) |
Dec 31, 2003 | 7.054 | 7.089 | 7.036 | 7.045 | 801,058 | -0.03(-0.45%) |
Dec 30, 2003 | 7.060 | 7.077 | 7.028 | 7.077 | 1,461,339 | +0.05(+0.66%) |
Dec 29, 2003 | 7.042 | 7.065 | 7.025 | 7.031 | 1,640,230 | +0.01(+0.12%) |
Dec 26, 2003 | 6.993 | 7.048 | 6.993 | 7.022 | 347,136 | +0.01(+0.08%) |
Dec 24, 2003 | 7.031 | 7.045 | 7.001 | 7.016 | 383,189 | -0.01(-0.21%) |
Dec 23, 2003 | 7.045 | 7.048 | 7.028 | 7.031 | 884,151 | -0.01(-0.21%) |
Dec 22, 2003 | 6.993 | 7.007 | 6.993 | 7.045 | 1,201,073 | +0.01(+0.21%) |
Dec 19, 2003 | 7.016 | 7.033 | 6.964 | 7.031 | 1,227,511 | +0.01(+0.17%) |
Dec 18, 2003 | 6.931 | 7.019 | 6.902 | 7.019 | 1,149,569 | +0.09(+1.26%) |
Dec 17, 2003 | 7.019 | 7.019 | 6.830 | 6.931 | 1,919,725 | -0.10(-1.45%) |
Dec 16, 2003 | 7.028 | 7.039 | 7.007 | 7.033 | 363,961 | +0.00(+0.04%) |
Dec 15, 2003 | 7.039 | 7.048 | 7.010 | 7.031 | 969,991 | +0.00(+0.04%) |
Dec 12, 2003 | 7.004 | 7.033 | 6.996 | 7.028 | 628,692 | +0.01(+0.21%) |
Dec 11, 2003 | 6.961 | 7.025 | 6.961 | 7.013 | 519,503 | +0.03(+0.38%) |
Dec 10, 2003 | 6.998 | 7.001 | 6.946 | 6.987 | 589,549 | -0.00(-0.04%) |
Dec 09, 2003 | 7.039 | 7.042 | 6.972 | 6.990 | 828,184 | -0.03(-0.46%) |
Dec 08, 2003 | 6.990 | 7.054 | 6.984 | 7.022 | 707,664 | +0.02(+0.25%) |
Dec 05, 2003 | 6.998 | 7.016 | 6.952 | 7.004 | 439,500 | +0.03(+0.38%) |
Dec 04, 2003 | 6.990 | 6.990 | 6.940 | 6.978 | 816,166 | -0.05(-0.66%) |
Dec 03, 2003 | 7.042 | 7.068 | 6.993 | 7.025 | 799,685 | -0.01(-0.21%) |
Dec 02, 2003 | 7.019 | 7.074 | 7.007 | 7.039 | 922,951 | +0.03(+0.50%) |
Dec 01, 2003 | 6.978 | 7.025 | 6.961 | 7.004 | 712,815 | +0.07(+0.97%) |
Nov 28, 2003 | 6.940 | 6.955 | 6.914 | 6.937 | 441,904 | +0.01(+0.17%) |
Nov 26, 2003 | 6.931 | 6.969 | 6.923 | 6.926 | 773,933 | -0.01(-0.08%) |
Nov 25, 2003 | 6.841 | 6.940 | 6.844 | 6.931 | 1,350,091 | +0.09(+1.32%) |
Nov 24, 2003 | 6.763 | 6.856 | 6.763 | 6.841 | 1,438,334 | +0.10(+1.47%) |
Nov 21, 2003 | 6.751 | 6.751 | 6.693 | 6.742 | 766,379 | -0.00(-0.04%) |
Nov 20, 2003 | 6.736 | 6.766 | 6.687 | 6.745 | 869,730 | -0.04(-0.60%) |
Nov 19, 2003 | 6.771 | 6.818 | 6.742 | 6.786 | 709,381 | +0.04(+0.65%) |
Nov 18, 2003 | 6.882 | 6.931 | 6.733 | 6.742 | 916,427 | -0.17(-2.44%) |
Nov 17, 2003 | 6.824 | 6.911 | 6.803 | 6.911 | 691,870 | +0.01(+0.17%) |
Nov 14, 2003 | 6.838 | 6.946 | 6.867 | 6.899 | 991,966 | +0.06(+0.89%) |
Nov 13, 2003 | 6.844 | 6.885 | 6.821 | 6.838 | 569,977 | -0.03(-0.47%) |
Nov 12, 2003 | 6.757 | 6.894 | 6.757 | 6.870 | 1,902,557 | +0.16(+2.43%) |
Nov 11, 2003 | 6.701 | 6.722 | 6.684 | 6.707 | 607,747 | +0.01(+0.09%) |
Nov 10, 2003 | 6.699 | 6.713 | 6.687 | 6.701 | 586,458 | -0.01(-0.17%) |
Nov 07, 2003 | 6.707 | 6.731 | 6.707 | 6.713 | 1,181,501 | +0.02(+0.26%) |
Nov 06, 2003 | 6.699 | 6.699 | 6.696 | 6.696 | 1,315,411 | +0.00(+0.00%) |
Nov 05, 2003 | 6.669 | 6.684 | 6.658 | 6.696 | 698,394 | +0.02(+0.31%) |
Nov 04, 2003 | 6.669 | 6.699 | 6.666 | 6.675 | 858,815 | -0.01(-0.13%) |