Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.426 | 7.443 | 7.369 | 7.443 | 1,173,142 | +0.03(+0.46%) |
Jan 29, 2004 | 7.418 | 7.441 | 7.346 | 7.409 | 344,339 | +0.06(+0.83%) |
Jan 28, 2004 | 7.418 | 7.443 | 7.348 | 7.348 | 1,153,041 | -0.11(-1.48%) |
Jan 27, 2004 | 7.418 | 7.466 | 7.380 | 7.458 | 523,209 | -0.04(-0.56%) |
Jan 26, 2004 | 7.527 | 7.529 | 7.472 | 7.500 | 357,157 | -0.03(-0.35%) |
Jan 23, 2004 | 7.565 | 7.592 | 7.514 | 7.527 | 315,498 | +0.01(+0.13%) |
Jan 22, 2004 | 7.552 | 7.573 | 7.481 | 7.518 | 525,248 | -0.05(-0.66%) |
Jan 21, 2004 | 7.537 | 7.586 | 7.495 | 7.567 | 978,541 | +0.06(+0.76%) |
Jan 20, 2004 | 7.470 | 7.518 | 7.451 | 7.510 | 1,451,644 | +0.17(+2.29%) |
Jan 16, 2004 | 7.392 | 7.399 | 7.289 | 7.342 | 609,731 | -0.09(-1.21%) |
Jan 15, 2004 | 7.426 | 7.455 | 7.390 | 7.432 | 263,643 | +0.01(+0.08%) |
Jan 14, 2004 | 7.416 | 7.456 | 7.411 | 7.426 | 394,737 | -0.01(-0.15%) |
Jan 13, 2004 | 7.504 | 7.504 | 7.418 | 7.437 | 357,157 | -0.10(-1.27%) |
Jan 12, 2004 | 7.495 | 7.561 | 7.495 | 7.533 | 348,126 | +0.02(+0.30%) |
Jan 09, 2004 | 7.504 | 7.537 | 7.502 | 7.510 | 403,768 | +0.03(+0.36%) |
Jan 08, 2004 | 7.451 | 7.485 | 7.449 | 7.483 | 428,530 | +0.18(+2.51%) |
Jan 07, 2004 | 7.285 | 7.300 | 7.266 | 7.300 | 514,761 | +0.01(+0.08%) |
Jan 06, 2004 | 7.273 | 7.319 | 7.266 | 7.294 | 353,079 | +0.06(+0.87%) |
Jan 05, 2004 | 7.209 | 7.243 | 7.189 | 7.231 | 217,906 | +0.06(+0.77%) |
Jan 02, 2004 | 7.146 | 7.214 | 7.127 | 7.176 | 281,414 | +0.01(+0.08%) |
Dec 31, 2003 | 7.191 | 7.235 | 7.163 | 7.170 | 240,629 | +0.02(+0.35%) |
Dec 30, 2003 | 7.106 | 7.161 | 7.100 | 7.146 | 429,695 | +0.10(+1.41%) |
Dec 29, 2003 | 7.006 | 7.046 | 7.006 | 7.046 | 340,260 | +0.08(+1.21%) |
Dec 26, 2003 | 6.938 | 6.980 | 6.932 | 6.963 | 155,564 | +0.02(+0.36%) |
Dec 24, 2003 | 6.903 | 6.961 | 6.884 | 6.938 | 235,968 | +0.03(+0.41%) |
Dec 23, 2003 | 6.915 | 6.924 | 6.900 | 6.909 | 244,708 | -0.03(-0.47%) |
Dec 22, 2003 | 6.884 | 6.945 | 6.884 | 6.942 | 312,294 | +0.04(+0.58%) |
Dec 19, 2003 | 6.917 | 6.930 | 6.894 | 6.902 | 209,458 | -0.01(-0.17%) |
Dec 18, 2003 | 6.871 | 6.909 | 6.846 | 6.913 | 311,129 | -0.02(-0.36%) |
Dec 17, 2003 | 6.911 | 6.959 | 6.903 | 6.938 | 901,633 | +0.07(+1.03%) |
Dec 16, 2003 | 6.812 | 6.867 | 6.802 | 6.867 | 201,884 | +0.11(+1.67%) |
Dec 15, 2003 | 6.764 | 6.793 | 6.747 | 6.755 | 280,249 | +0.05(+0.77%) |
Dec 12, 2003 | 6.688 | 6.730 | 6.654 | 6.703 | 307,633 | +0.05(+0.77%) |
Dec 11, 2003 | 6.623 | 6.661 | 6.612 | 6.652 | 219,654 | -0.01(-0.20%) |
Dec 10, 2003 | 6.686 | 6.713 | 6.646 | 6.665 | 230,724 | -0.05(-0.68%) |
Dec 09, 2003 | 6.720 | 6.726 | 6.684 | 6.711 | 246,164 | +0.04(+0.54%) |
Dec 08, 2003 | 6.675 | 6.682 | 6.661 | 6.675 | 879,201 | +0.02(+0.26%) |
Dec 05, 2003 | 6.636 | 6.694 | 6.636 | 6.657 | 539,232 | +0.01(+0.17%) |
Dec 04, 2003 | 6.642 | 6.646 | 6.587 | 6.646 | 838,417 | -0.03(-0.43%) |
Dec 03, 2003 | 6.673 | 6.682 | 6.673 | 6.675 | 778,405 | -0.01(-0.20%) |
Dec 02, 2003 | 6.654 | 6.717 | 6.650 | 6.688 | 498,447 | -0.05(-0.74%) |
Dec 01, 2003 | 6.701 | 6.736 | 6.684 | 6.738 | 508,643 | +0.02(+0.26%) |
Nov 28, 2003 | 6.709 | 6.728 | 6.692 | 6.720 | 396,194 | -0.08(-1.12%) |
Nov 26, 2003 | 6.783 | 6.806 | 6.764 | 6.797 | 857,935 | +0.01(+0.14%) |
Nov 25, 2003 | 6.766 | 6.774 | 6.766 | 6.787 | 1,026,317 | +0.02(+0.31%) |
Nov 24, 2003 | 6.659 | 6.766 | 6.659 | 6.766 | 1,020,200 | +0.12(+1.81%) |
Nov 21, 2003 | 6.650 | 6.682 | 6.642 | 6.646 | 179,452 | -0.00(-0.06%) |
Nov 20, 2003 | 6.625 | 6.690 | 6.625 | 6.650 | 311,711 | +0.01(+0.20%) |
Nov 19, 2003 | 6.617 | 6.656 | 6.600 | 6.636 | 384,250 | +0.06(+0.87%) |
Nov 18, 2003 | 6.614 | 6.621 | 6.501 | 6.579 | 436,396 | -0.07(-1.06%) |
Nov 17, 2003 | 6.650 | 6.650 | 6.610 | 6.650 | 378,715 | -0.03(-0.51%) |
Nov 14, 2003 | 6.675 | 6.732 | 6.675 | 6.684 | 393,281 | -0.01(-0.14%) |
Nov 13, 2003 | 6.678 | 6.728 | 6.663 | 6.694 | 727,133 | -0.06(-0.82%) |
Nov 12, 2003 | 6.675 | 6.787 | 6.675 | 6.749 | 443,970 | +0.10(+1.46%) |
Nov 11, 2003 | 6.606 | 6.675 | 6.604 | 6.652 | 741,990 | -0.02(-0.34%) |
Nov 10, 2003 | 6.671 | 6.703 | 6.654 | 6.675 | 984,076 | +0.03(+0.52%) |
Nov 07, 2003 | 6.568 | 6.659 | 6.564 | 6.640 | 429,404 | +0.08(+1.22%) |
Nov 06, 2003 | 6.513 | 6.562 | 6.501 | 6.560 | 372,306 | +0.05(+0.73%) |
Nov 05, 2003 | 6.541 | 6.532 | 6.499 | 6.513 | 362,983 | -0.04(-0.58%) |
Nov 04, 2003 | 6.541 | 6.570 | 6.541 | 6.551 | 309,963 | +0.02(+0.26%) |