Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.762 | 6.858 | 6.756 | 6.836 | 816,098 | +0.07(+1.10%) |
Jan 29, 2004 | 6.809 | 6.826 | 6.680 | 6.762 | 1,702,014 | -0.08(-1.24%) |
Jan 28, 2004 | 6.826 | 6.896 | 6.805 | 6.847 | 1,153,859 | +0.04(+0.65%) |
Jan 27, 2004 | 6.762 | 6.845 | 6.752 | 6.803 | 703,826 | +0.03(+0.47%) |
Jan 26, 2004 | 6.781 | 6.826 | 6.741 | 6.771 | 1,080,269 | -0.01(-0.16%) |
Jan 23, 2004 | 6.875 | 6.879 | 6.656 | 6.781 | 2,493,110 | -0.09(-1.36%) |
Jan 22, 2004 | 7.144 | 7.150 | 6.800 | 6.875 | 1,753,904 | -0.28(-3.88%) |
Jan 21, 2004 | 7.186 | 7.197 | 7.133 | 7.152 | 1,362,366 | -0.04(-0.62%) |
Jan 20, 2004 | 7.246 | 7.267 | 7.197 | 7.197 | 829,779 | -0.04(-0.59%) |
Jan 16, 2004 | 7.260 | 7.277 | 7.218 | 7.239 | 247,660 | -0.00(-0.06%) |
Jan 15, 2004 | 7.260 | 7.271 | 7.210 | 7.244 | 444,372 | -0.04(-0.52%) |
Jan 14, 2004 | 7.250 | 7.282 | 7.212 | 7.282 | 295,776 | +0.01(+0.17%) |
Jan 13, 2004 | 7.267 | 7.269 | 7.163 | 7.269 | 613,253 | -0.00(-0.06%) |
Jan 12, 2004 | 7.212 | 7.273 | 7.191 | 7.273 | 528,813 | +0.06(+0.82%) |
Jan 09, 2004 | 7.197 | 7.227 | 7.184 | 7.214 | 539,663 | -0.02(-0.32%) |
Jan 08, 2004 | 7.186 | 7.237 | 7.186 | 7.237 | 605,233 | +0.07(+1.01%) |
Jan 07, 2004 | 7.154 | 7.167 | 7.123 | 7.165 | 657,124 | +0.03(+0.45%) |
Jan 06, 2004 | 7.229 | 7.235 | 7.133 | 7.133 | 779,303 | -0.09(-1.29%) |
Jan 05, 2004 | 7.229 | 7.233 | 7.176 | 7.227 | 1,095,364 | +0.02(+0.32%) |
Jan 02, 2004 | 7.176 | 7.229 | 7.176 | 7.203 | 231,149 | +0.02(+0.24%) |
Dec 31, 2003 | 7.218 | 7.229 | 7.171 | 7.186 | 480,224 | -0.03(-0.44%) |
Dec 30, 2003 | 7.165 | 7.220 | 7.165 | 7.218 | 438,712 | +0.04(+0.62%) |
Dec 29, 2003 | 7.235 | 7.250 | 7.169 | 7.174 | 355,215 | -0.03(-0.41%) |
Dec 26, 2003 | 7.214 | 7.229 | 7.159 | 7.203 | 291,059 | -0.00(-0.06%) |
Dec 24, 2003 | 7.186 | 7.231 | 7.148 | 7.207 | 178,315 | +0.00(+0.00%) |
Dec 23, 2003 | 7.138 | 7.207 | 7.121 | 7.207 | 703,826 | +0.07(+0.95%) |
Dec 22, 2003 | 7.091 | 7.140 | 7.061 | 7.140 | 1,169,427 | +0.02(+0.33%) |
Dec 19, 2003 | 7.072 | 7.127 | 7.072 | 7.116 | 1,613,328 | +0.01(+0.09%) |
Dec 18, 2003 | 7.063 | 7.085 | 7.017 | 7.110 | 536,832 | +0.04(+0.51%) |
Dec 17, 2003 | 7.038 | 7.074 | 6.981 | 7.074 | 387,293 | +0.10(+1.43%) |
Dec 16, 2003 | 6.970 | 7.021 | 6.932 | 6.974 | 403,803 | -0.01(-0.15%) |
Dec 15, 2003 | 7.061 | 7.099 | 6.985 | 6.985 | 434,466 | -0.05(-0.75%) |
Dec 12, 2003 | 6.987 | 7.038 | 6.976 | 7.038 | 259,453 | +0.04(+0.51%) |
Dec 11, 2003 | 6.911 | 7.004 | 6.911 | 7.002 | 590,138 | +0.07(+1.07%) |
Dec 10, 2003 | 6.972 | 6.972 | 6.928 | 6.928 | 689,202 | -0.05(-0.67%) |
Dec 09, 2003 | 6.968 | 6.981 | 6.938 | 6.974 | 367,008 | -0.03(-0.36%) |
Dec 08, 2003 | 6.858 | 7.000 | 6.805 | 7.000 | 533,058 | +0.10(+1.51%) |
Dec 05, 2003 | 6.974 | 6.974 | 6.834 | 6.896 | 455,694 | -0.08(-1.12%) |
Dec 04, 2003 | 6.915 | 6.974 | 6.907 | 6.974 | 404,747 | +0.08(+1.23%) |
Dec 03, 2003 | 7.040 | 7.040 | 6.898 | 6.889 | 462,298 | -0.16(-2.31%) |
Dec 02, 2003 | 7.099 | 7.099 | 7.082 | 7.053 | 379,745 | -0.03(-0.45%) |
Dec 01, 2003 | 6.875 | 7.089 | 6.875 | 7.085 | 880,726 | +0.23(+3.31%) |
Nov 28, 2003 | 6.900 | 6.930 | 6.858 | 6.858 | 120,292 | -0.03(-0.40%) |
Nov 26, 2003 | 6.877 | 6.911 | 6.858 | 6.885 | 287,285 | -0.03(-0.37%) |
Nov 25, 2003 | 6.794 | 6.911 | 6.794 | 6.911 | 710,902 | +0.08(+1.24%) |
Nov 24, 2003 | 6.582 | 6.828 | 6.580 | 6.826 | 1,195,372 | +0.23(+3.50%) |
Nov 21, 2003 | 6.578 | 6.709 | 6.578 | 6.595 | 839,213 | +0.02(+0.26%) |
Nov 20, 2003 | 6.603 | 6.641 | 6.561 | 6.578 | 467,487 | -0.06(-0.89%) |
Nov 19, 2003 | 6.731 | 6.752 | 6.656 | 6.637 | 605,705 | -0.01(-0.13%) |
Nov 18, 2003 | 6.739 | 6.764 | 6.627 | 6.646 | 325,496 | -0.08(-1.23%) |
Nov 17, 2003 | 6.701 | 6.783 | 6.656 | 6.728 | 291,059 | -0.03(-0.50%) |
Nov 14, 2003 | 6.794 | 6.800 | 6.743 | 6.762 | 274,548 | -0.03(-0.47%) |
Nov 13, 2003 | 6.836 | 6.836 | 6.783 | 6.794 | 392,482 | -0.04(-0.62%) |
Nov 12, 2003 | 6.720 | 6.836 | 6.705 | 6.836 | 511,358 | +0.11(+1.70%) |
Nov 11, 2003 | 6.694 | 6.726 | 6.682 | 6.722 | 459,940 | -0.00(-0.06%) |
Nov 10, 2003 | 6.648 | 6.707 | 6.648 | 6.726 | 701,939 | +0.08(+1.15%) |
Nov 07, 2003 | 6.572 | 6.656 | 6.567 | 6.650 | 722,223 | +0.08(+1.19%) |
Nov 06, 2003 | 6.531 | 6.572 | 6.510 | 6.572 | 280,681 | +0.04(+0.62%) |
Nov 05, 2003 | 6.580 | 6.622 | 6.491 | 6.531 | 353,328 | -0.04(-0.55%) |
Nov 04, 2003 | 6.580 | 6.622 | 6.580 | 6.567 | 816,933 | -0.03(-0.48%) |