Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.580 | 7.580 | 7.473 | 7.495 | 7,233,595 | -0.08(-1.11%) |
Jan 29, 2004 | 7.574 | 7.596 | 7.494 | 7.579 | 8,333,643 | +0.03(+0.45%) |
Jan 28, 2004 | 7.675 | 7.678 | 7.520 | 7.545 | 11,465,901 | -0.16(-2.05%) |
Jan 27, 2004 | 7.713 | 7.754 | 7.695 | 7.703 | 7,754,393 | -0.02(-0.31%) |
Jan 26, 2004 | 7.645 | 7.741 | 7.604 | 7.727 | 6,139,260 | +0.06(+0.83%) |
Jan 23, 2004 | 7.668 | 7.729 | 7.622 | 7.663 | 7,407,634 | -0.00(-0.04%) |
Jan 22, 2004 | 7.731 | 7.731 | 7.622 | 7.667 | 8,174,547 | +0.02(+0.28%) |
Jan 21, 2004 | 7.574 | 7.701 | 7.572 | 7.645 | 9,414,353 | +0.07(+0.95%) |
Jan 20, 2004 | 7.409 | 7.595 | 7.409 | 7.574 | 7,476,634 | +0.16(+2.23%) |
Jan 16, 2004 | 7.384 | 7.409 | 7.315 | 7.409 | 9,462,697 | +0.04(+0.52%) |
Jan 15, 2004 | 7.526 | 7.536 | 7.366 | 7.370 | 11,988,017 | -0.15(-2.03%) |
Jan 14, 2004 | 7.486 | 7.548 | 7.436 | 7.522 | 8,468,567 | +0.03(+0.36%) |
Jan 13, 2004 | 7.478 | 7.659 | 7.478 | 7.495 | 13,053,785 | +0.02(+0.24%) |
Jan 12, 2004 | 7.463 | 7.500 | 7.444 | 7.477 | 8,366,165 | +0.03(+0.44%) |
Jan 09, 2004 | 7.401 | 7.485 | 7.395 | 7.444 | 11,672,462 | -0.04(-0.56%) |
Jan 08, 2004 | 7.366 | 7.513 | 7.366 | 7.486 | 11,172,760 | -0.04(-0.56%) |
Jan 07, 2004 | 7.509 | 7.588 | 7.423 | 7.528 | 13,342,970 | -0.04(-0.53%) |
Jan 06, 2004 | 7.594 | 7.620 | 7.545 | 7.568 | 12,176,559 | -0.08(-1.09%) |
Jan 05, 2004 | 7.518 | 7.696 | 7.516 | 7.651 | 15,170,816 | +0.20(+2.70%) |
Jan 02, 2004 | 7.448 | 7.485 | 7.435 | 7.450 | 8,258,929 | -0.01(-0.14%) |
Dec 31, 2003 | 7.442 | 7.513 | 7.434 | 7.460 | 10,228,731 | +0.02(+0.29%) |
Dec 30, 2003 | 7.368 | 7.450 | 7.360 | 7.438 | 8,648,759 | +0.06(+0.80%) |
Dec 29, 2003 | 7.324 | 7.384 | 7.295 | 7.379 | 11,728,277 | +0.05(+0.75%) |
Dec 26, 2003 | 7.275 | 7.351 | 7.275 | 7.324 | 2,788,135 | +0.05(+0.75%) |
Dec 24, 2003 | 7.189 | 7.337 | 7.189 | 7.270 | 4,801,008 | +0.08(+1.12%) |
Dec 23, 2003 | 7.191 | 7.224 | 7.124 | 7.189 | 7,150,091 | -0.03(-0.41%) |
Dec 22, 2003 | 7.217 | 7.264 | 7.213 | 7.219 | 7,851,960 | +0.00(+0.03%) |
Dec 19, 2003 | 7.270 | 7.270 | 7.195 | 7.216 | 14,215,801 | -0.06(-0.81%) |
Dec 18, 2003 | 7.039 | 7.324 | 7.039 | 7.275 | 19,406,638 | +0.24(+3.43%) |
Dec 17, 2003 | 6.913 | 7.052 | 6.913 | 7.034 | 12,056,138 | +0.10(+1.43%) |
Dec 16, 2003 | 6.860 | 6.959 | 6.860 | 6.935 | 9,110,225 | +0.08(+1.18%) |
Dec 15, 2003 | 6.938 | 6.957 | 6.866 | 6.855 | 8,137,629 | -0.08(-1.20%) |
Dec 12, 2003 | 6.915 | 6.957 | 6.883 | 6.938 | 7,874,374 | +0.00(+0.03%) |
Dec 11, 2003 | 6.852 | 6.940 | 6.810 | 6.935 | 8,814,447 | +0.08(+1.14%) |
Dec 10, 2003 | 6.855 | 6.880 | 6.820 | 6.857 | 8,521,306 | +0.00(+0.03%) |
Dec 09, 2003 | 6.708 | 6.900 | 6.704 | 6.855 | 8,353,859 | +0.03(+0.50%) |
Dec 08, 2003 | 6.809 | 6.827 | 6.802 | 6.820 | 6,936,059 | +0.01(+0.17%) |
Dec 05, 2003 | 6.798 | 6.847 | 6.774 | 6.809 | 8,293,209 | +0.03(+0.44%) |
Dec 04, 2003 | 6.650 | 6.779 | 6.650 | 6.779 | 12,887,657 | +0.14(+2.04%) |
Dec 03, 2003 | 6.707 | 6.716 | 6.644 | 6.644 | 11,534,022 | -0.03(-0.51%) |
Dec 02, 2003 | 6.595 | 6.726 | 6.589 | 6.678 | 13,660,283 | +0.08(+1.26%) |
Dec 01, 2003 | 6.513 | 6.599 | 6.492 | 6.595 | 10,384,751 | +0.14(+2.17%) |
Nov 28, 2003 | 6.525 | 6.530 | 6.435 | 6.455 | 6,929,906 | -0.07(-1.06%) |
Nov 26, 2003 | 6.559 | 6.566 | 6.497 | 6.525 | 8,718,198 | +0.01(+0.23%) |
Nov 25, 2003 | 6.514 | 6.556 | 6.473 | 6.510 | 6,255,726 | +0.00(+0.02%) |
Nov 24, 2003 | 6.422 | 6.511 | 6.420 | 6.509 | 6,452,178 | +0.09(+1.35%) |
Nov 21, 2003 | 6.492 | 6.530 | 6.422 | 6.422 | 8,232,560 | -0.07(-1.07%) |
Nov 20, 2003 | 6.490 | 6.541 | 6.473 | 6.492 | 7,691,545 | +0.00(+0.05%) |
Nov 19, 2003 | 6.525 | 6.537 | 6.485 | 6.488 | 10,979,823 | -0.01(-0.21%) |
Nov 18, 2003 | 6.525 | 6.551 | 6.489 | 6.502 | 7,293,805 | -0.00(-0.02%) |
Nov 17, 2003 | 6.460 | 6.521 | 6.436 | 6.503 | 4,771,122 | -0.02(-0.28%) |
Nov 14, 2003 | 6.508 | 6.572 | 6.508 | 6.521 | 7,480,150 | -0.03(-0.40%) |
Nov 13, 2003 | 6.508 | 6.553 | 6.486 | 6.547 | 4,957,906 | +0.06(+0.86%) |
Nov 12, 2003 | 6.502 | 6.502 | 6.453 | 6.492 | 8,566,134 | +0.02(+0.37%) |
Nov 11, 2003 | 6.593 | 6.654 | 6.462 | 6.468 | 11,472,493 | -0.13(-1.90%) |
Nov 10, 2003 | 6.599 | 6.617 | 6.576 | 6.593 | 6,731,256 | -0.02(-0.29%) |
Nov 07, 2003 | 6.596 | 6.619 | 6.548 | 6.612 | 7,790,431 | +0.02(+0.36%) |
Nov 06, 2003 | 6.551 | 6.581 | 6.515 | 6.588 | 8,054,126 | +0.04(+0.63%) |
Nov 05, 2003 | 6.487 | 6.559 | 6.374 | 6.547 | 8,725,670 | +0.06(+0.89%) |
Nov 04, 2003 | 6.490 | 6.496 | 6.468 | 6.489 | 12,588,363 | -0.00(-0.07%) |