Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.766 | 6.862 | 6.760 | 6.841 | 815,619 | +0.07(+1.10%) |
Jan 29, 2004 | 6.813 | 6.830 | 6.684 | 6.766 | 1,701,013 | -0.08(-1.24%) |
Jan 28, 2004 | 6.830 | 6.900 | 6.809 | 6.851 | 1,153,181 | +0.04(+0.65%) |
Jan 27, 2004 | 6.766 | 6.849 | 6.756 | 6.807 | 703,412 | +0.03(+0.47%) |
Jan 26, 2004 | 6.785 | 6.830 | 6.745 | 6.775 | 1,079,634 | -0.01(-0.16%) |
Jan 23, 2004 | 6.879 | 6.883 | 6.660 | 6.785 | 2,491,645 | -0.09(-1.36%) |
Jan 22, 2004 | 7.148 | 7.154 | 6.804 | 6.879 | 1,752,874 | -0.28(-3.88%) |
Jan 21, 2004 | 7.190 | 7.201 | 7.137 | 7.157 | 1,361,565 | -0.04(-0.62%) |
Jan 20, 2004 | 7.250 | 7.271 | 7.201 | 7.201 | 829,291 | -0.04(-0.59%) |
Jan 16, 2004 | 7.265 | 7.282 | 7.222 | 7.244 | 247,514 | -0.00(-0.06%) |
Jan 15, 2004 | 7.265 | 7.275 | 7.214 | 7.248 | 444,111 | -0.04(-0.52%) |
Jan 14, 2004 | 7.254 | 7.286 | 7.216 | 7.286 | 295,603 | +0.01(+0.18%) |
Jan 13, 2004 | 7.271 | 7.273 | 7.167 | 7.273 | 612,893 | -0.00(-0.06%) |
Jan 12, 2004 | 7.216 | 7.277 | 7.195 | 7.277 | 528,502 | +0.06(+0.82%) |
Jan 09, 2004 | 7.201 | 7.231 | 7.188 | 7.218 | 539,345 | -0.02(-0.32%) |
Jan 08, 2004 | 7.190 | 7.241 | 7.190 | 7.241 | 604,878 | +0.07(+1.01%) |
Jan 07, 2004 | 7.159 | 7.171 | 7.127 | 7.169 | 656,738 | +0.03(+0.45%) |
Jan 06, 2004 | 7.233 | 7.239 | 7.137 | 7.137 | 778,845 | -0.09(-1.29%) |
Jan 05, 2004 | 7.233 | 7.237 | 7.180 | 7.231 | 1,094,721 | +0.02(+0.32%) |
Jan 02, 2004 | 7.180 | 7.233 | 7.180 | 7.207 | 231,013 | +0.02(+0.24%) |
Dec 31, 2003 | 7.222 | 7.233 | 7.176 | 7.190 | 479,942 | -0.03(-0.44%) |
Dec 30, 2003 | 7.169 | 7.224 | 7.169 | 7.222 | 438,454 | +0.04(+0.62%) |
Dec 29, 2003 | 7.239 | 7.254 | 7.174 | 7.178 | 355,006 | -0.03(-0.41%) |
Dec 26, 2003 | 7.218 | 7.233 | 7.163 | 7.207 | 290,888 | -0.00(-0.06%) |
Dec 24, 2003 | 7.190 | 7.235 | 7.152 | 7.212 | 178,210 | +0.00(+0.00%) |
Dec 23, 2003 | 7.142 | 7.212 | 7.125 | 7.212 | 703,412 | +0.07(+0.95%) |
Dec 22, 2003 | 7.095 | 7.144 | 7.065 | 7.144 | 1,168,739 | +0.02(+0.33%) |
Dec 19, 2003 | 7.076 | 7.131 | 7.076 | 7.120 | 1,612,380 | +0.01(+0.09%) |
Dec 18, 2003 | 7.067 | 7.089 | 7.021 | 7.114 | 536,517 | +0.04(+0.51%) |
Dec 17, 2003 | 7.042 | 7.078 | 6.985 | 7.078 | 387,065 | +0.10(+1.43%) |
Dec 16, 2003 | 6.974 | 7.025 | 6.936 | 6.978 | 403,566 | -0.01(-0.15%) |
Dec 15, 2003 | 7.065 | 7.104 | 6.989 | 6.989 | 434,211 | -0.05(-0.75%) |
Dec 12, 2003 | 6.991 | 7.042 | 6.981 | 7.042 | 259,300 | +0.04(+0.51%) |
Dec 11, 2003 | 6.915 | 7.008 | 6.915 | 7.006 | 589,791 | +0.07(+1.07%) |
Dec 10, 2003 | 6.976 | 6.976 | 6.932 | 6.932 | 688,797 | -0.05(-0.67%) |
Dec 09, 2003 | 6.972 | 6.985 | 6.942 | 6.978 | 366,792 | -0.03(-0.36%) |
Dec 08, 2003 | 6.862 | 7.004 | 6.809 | 7.004 | 532,745 | +0.10(+1.51%) |
Dec 05, 2003 | 6.978 | 6.978 | 6.838 | 6.900 | 455,426 | -0.08(-1.12%) |
Dec 04, 2003 | 6.919 | 6.978 | 6.912 | 6.978 | 404,509 | +0.08(+1.23%) |
Dec 03, 2003 | 7.044 | 7.044 | 6.902 | 6.894 | 462,027 | -0.16(-2.31%) |
Dec 02, 2003 | 7.104 | 7.104 | 7.087 | 7.057 | 379,522 | -0.03(-0.45%) |
Dec 01, 2003 | 6.879 | 7.093 | 6.879 | 7.089 | 880,208 | +0.23(+3.31%) |
Nov 28, 2003 | 6.904 | 6.934 | 6.862 | 6.862 | 120,221 | -0.03(-0.40%) |
Nov 26, 2003 | 6.881 | 6.915 | 6.862 | 6.889 | 287,116 | -0.03(-0.37%) |
Nov 25, 2003 | 6.798 | 6.915 | 6.798 | 6.915 | 710,484 | +0.08(+1.24%) |
Nov 24, 2003 | 6.586 | 6.832 | 6.584 | 6.830 | 1,194,669 | +0.23(+3.50%) |
Nov 21, 2003 | 6.582 | 6.713 | 6.582 | 6.599 | 838,720 | +0.02(+0.26%) |
Nov 20, 2003 | 6.607 | 6.645 | 6.565 | 6.582 | 467,213 | -0.06(-0.89%) |
Nov 19, 2003 | 6.734 | 6.756 | 6.660 | 6.641 | 605,349 | -0.01(-0.13%) |
Nov 18, 2003 | 6.743 | 6.768 | 6.631 | 6.650 | 325,304 | -0.08(-1.23%) |
Nov 17, 2003 | 6.705 | 6.787 | 6.660 | 6.732 | 290,888 | -0.03(-0.50%) |
Nov 14, 2003 | 6.798 | 6.804 | 6.747 | 6.766 | 274,387 | -0.03(-0.47%) |
Nov 13, 2003 | 6.841 | 6.841 | 6.787 | 6.798 | 392,251 | -0.04(-0.62%) |
Nov 12, 2003 | 6.724 | 6.841 | 6.709 | 6.841 | 511,058 | +0.11(+1.70%) |
Nov 11, 2003 | 6.698 | 6.730 | 6.686 | 6.726 | 459,669 | -0.00(-0.06%) |
Nov 10, 2003 | 6.652 | 6.711 | 6.652 | 6.730 | 701,526 | +0.08(+1.15%) |
Nov 07, 2003 | 6.575 | 6.660 | 6.571 | 6.654 | 721,799 | +0.08(+1.19%) |
Nov 06, 2003 | 6.535 | 6.575 | 6.514 | 6.575 | 280,516 | +0.04(+0.62%) |
Nov 05, 2003 | 6.584 | 6.626 | 6.495 | 6.535 | 353,120 | -0.04(-0.55%) |
Nov 04, 2003 | 6.584 | 6.626 | 6.584 | 6.571 | 816,453 | -0.03(-0.48%) |