Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.655 | 7.679 | 7.620 | 7.639 | 168,422 | -0.02(-0.21%) |
Jan 29, 2004 | 7.749 | 7.751 | 7.631 | 7.655 | 218,013 | -0.09(-1.22%) |
Jan 28, 2004 | 7.855 | 7.887 | 7.722 | 7.749 | 172,477 | -0.08(-1.04%) |
Jan 27, 2004 | 7.833 | 7.887 | 7.801 | 7.831 | 214,582 | -0.07(-0.83%) |
Jan 26, 2004 | 8.064 | 8.065 | 7.839 | 7.897 | 393,921 | -0.20(-2.46%) |
Jan 23, 2004 | 8.104 | 8.139 | 8.040 | 8.096 | 188,695 | +0.02(+0.20%) |
Jan 22, 2004 | 7.926 | 8.113 | 7.907 | 8.080 | 219,261 | +0.17(+2.13%) |
Jan 21, 2004 | 7.743 | 7.911 | 7.705 | 7.911 | 209,904 | +0.17(+2.17%) |
Jan 20, 2004 | 7.717 | 7.743 | 7.695 | 7.743 | 129,124 | +0.03(+0.33%) |
Jan 16, 2004 | 7.799 | 7.847 | 7.711 | 7.717 | 105,108 | -0.14(-1.76%) |
Jan 15, 2004 | 7.695 | 7.879 | 7.664 | 7.855 | 321,874 | +0.16(+2.08%) |
Jan 14, 2004 | 7.767 | 7.775 | 7.631 | 7.695 | 95,127 | -0.05(-0.62%) |
Jan 13, 2004 | 7.839 | 7.839 | 7.677 | 7.743 | 121,014 | -0.09(-1.13%) |
Jan 12, 2004 | 7.870 | 7.886 | 7.775 | 7.831 | 118,831 | -0.02(-0.29%) |
Jan 09, 2004 | 7.855 | 7.963 | 7.839 | 7.854 | 87,954 | -0.02(-0.31%) |
Jan 08, 2004 | 7.855 | 7.915 | 7.836 | 7.878 | 153,451 | +0.03(+0.43%) |
Jan 07, 2004 | 7.846 | 7.857 | 7.777 | 7.844 | 119,767 | +0.05(+0.68%) |
Jan 06, 2004 | 7.862 | 7.862 | 7.791 | 7.791 | 52,086 | -0.02(-0.31%) |
Jan 05, 2004 | 7.815 | 7.846 | 7.773 | 7.815 | 115,712 | +0.01(+0.10%) |
Jan 02, 2004 | 7.871 | 7.932 | 7.801 | 7.807 | 68,304 | -0.05(-0.61%) |
Dec 31, 2003 | 7.919 | 7.919 | 7.854 | 7.855 | 91,696 | -0.08(-1.01%) |
Dec 30, 2003 | 7.855 | 7.935 | 7.836 | 7.935 | 63,938 | +0.08(+1.02%) |
Dec 29, 2003 | 7.695 | 7.855 | 7.655 | 7.855 | 169,046 | +0.16(+2.08%) |
Dec 26, 2003 | 7.775 | 7.807 | 7.695 | 7.695 | 22,144 | -0.07(-0.95%) |
Dec 24, 2003 | 7.767 | 7.790 | 7.767 | 7.769 | 8,109 | -0.01(-0.12%) |
Dec 23, 2003 | 7.706 | 7.802 | 7.706 | 7.778 | 113,529 | +0.03(+0.35%) |
Dec 22, 2003 | 7.748 | 7.751 | 7.676 | 7.751 | 115,712 | +0.03(+0.42%) |
Dec 19, 2003 | 7.623 | 7.719 | 7.605 | 7.719 | 100,741 | +0.10(+1.26%) |
Dec 18, 2003 | 7.568 | 7.693 | 7.568 | 7.623 | 178,403 | +0.06(+0.74%) |
Dec 17, 2003 | 7.647 | 7.647 | 7.535 | 7.567 | 106,979 | -0.10(-1.36%) |
Dec 16, 2003 | 7.679 | 7.714 | 7.575 | 7.671 | 176,843 | -0.02(-0.29%) |
Dec 15, 2003 | 7.863 | 7.863 | 7.692 | 7.693 | 121,638 | -0.17(-2.12%) |
Dec 12, 2003 | 7.810 | 7.894 | 7.810 | 7.860 | 70,799 | +0.01(+0.16%) |
Dec 11, 2003 | 7.852 | 7.884 | 7.831 | 7.847 | 126,628 | -0.07(-0.91%) |
Dec 10, 2003 | 7.967 | 7.967 | 7.900 | 7.919 | 54,269 | -0.07(-0.84%) |
Dec 09, 2003 | 8.016 | 8.070 | 7.993 | 7.987 | 90,761 | -0.07(-0.86%) |
Dec 08, 2003 | 7.975 | 8.046 | 7.911 | 8.056 | 239,846 | +0.07(+0.88%) |
Dec 05, 2003 | 7.916 | 7.961 | 7.916 | 7.985 | 60,507 | +0.01(+0.16%) |
Dec 04, 2003 | 7.839 | 7.972 | 7.817 | 7.972 | 118,207 | +0.12(+1.49%) |
Dec 03, 2003 | 8.089 | 8.128 | 7.935 | 7.855 | 102,301 | -0.20(-2.51%) |
Dec 02, 2003 | 7.855 | 8.032 | 7.855 | 8.057 | 222,380 | +0.23(+2.99%) |
Dec 01, 2003 | 7.839 | 7.847 | 7.831 | 7.823 | 40,858 | +0.02(+0.21%) |
Nov 28, 2003 | 7.839 | 7.855 | 7.807 | 7.807 | 12,475 | -0.02(-0.20%) |
Nov 26, 2003 | 7.801 | 7.823 | 7.717 | 7.823 | 68,928 | +0.06(+0.72%) |
Nov 25, 2003 | 7.775 | 7.775 | 7.698 | 7.767 | 48,343 | -0.00(-0.04%) |
Nov 24, 2003 | 7.711 | 7.802 | 7.711 | 7.770 | 41,169 | +0.08(+1.11%) |
Nov 21, 2003 | 7.679 | 7.737 | 7.669 | 7.685 | 39,298 | +0.01(+0.08%) |
Nov 20, 2003 | 7.697 | 7.730 | 7.640 | 7.679 | 43,977 | -0.05(-0.64%) |
Nov 19, 2003 | 7.791 | 7.791 | 7.679 | 7.729 | 68,928 | -0.07(-0.84%) |
Nov 18, 2003 | 7.903 | 7.903 | 7.839 | 7.794 | 64,562 | -0.12(-1.50%) |
Nov 17, 2003 | 7.846 | 7.913 | 7.806 | 7.913 | 73,606 | -0.02(-0.28%) |
Nov 14, 2003 | 7.935 | 7.935 | 7.903 | 7.935 | 65,185 | +0.01(+0.14%) |
Nov 13, 2003 | 7.868 | 7.939 | 7.895 | 7.924 | 35,243 | +0.06(+0.71%) |
Nov 12, 2003 | 7.849 | 7.871 | 7.836 | 7.868 | 60,195 | +0.08(+1.09%) |
Nov 11, 2003 | 7.809 | 7.809 | 7.759 | 7.783 | 20,896 | -0.01(-0.14%) |
Nov 10, 2003 | 7.897 | 7.897 | 7.793 | 7.794 | 36,491 | -0.08(-1.06%) |
Nov 07, 2003 | 7.924 | 7.950 | 7.894 | 7.878 | 81,716 | -0.02(-0.26%) |
Nov 06, 2003 | 7.919 | 7.921 | 7.894 | 7.899 | 59,883 | +0.00(+0.02%) |
Nov 05, 2003 | 8.003 | 8.003 | 7.879 | 7.897 | 93,568 | -0.11(-1.38%) |
Nov 04, 2003 | 7.887 | 8.041 | 7.919 | 8.008 | 84,457 | +0.12(+1.52%) |