Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.400 | 8.800 | 8.400 | 8.650 | 122,500 | +0.15(+1.76%) |
Jan 29, 2004 | 8.500 | 8.550 | 8.350 | 8.500 | 10,400 | +0.00(+0.00%) |
Jan 28, 2004 | 8.350 | 8.600 | 8.350 | 8.500 | 48,500 | -0.09(-1.05%) |
Jan 27, 2004 | 8.400 | 8.630 | 8.380 | 8.590 | 71,200 | +0.14(+1.66%) |
Jan 26, 2004 | 8.450 | 8.530 | 8.410 | 8.450 | 43,100 | -0.12(-1.40%) |
Jan 23, 2004 | 8.400 | 8.690 | 8.400 | 8.570 | 35,500 | +0.09(+1.06%) |
Jan 22, 2004 | 8.550 | 8.600 | 8.480 | 8.480 | 41,200 | +0.11(+1.31%) |
Jan 21, 2004 | 8.300 | 8.500 | 8.300 | 8.370 | 13,700 | -0.10(-1.18%) |
Jan 20, 2004 | 8.500 | 8.550 | 8.300 | 8.470 | 19,200 | -0.24(-2.76%) |
Jan 16, 2004 | 8.400 | 8.740 | 8.400 | 8.710 | 24,200 | +0.25(+2.96%) |
Jan 15, 2004 | 8.450 | 8.500 | 8.420 | 8.460 | 6,568 | -0.03(-0.35%) |
Jan 14, 2004 | 8.300 | 8.600 | 8.300 | 8.490 | 16,717 | -0.06(-0.70%) |
Jan 13, 2004 | 8.600 | 8.650 | 8.250 | 8.550 | 31,244 | -0.15(-1.74%) |
Jan 12, 2004 | 8.750 | 8.800 | 8.660 | 8.701 | 28,133 | -0.05(-0.56%) |
Jan 09, 2004 | 8.740 | 8.830 | 8.610 | 8.750 | 66,392 | -0.05(-0.57%) |
Jan 08, 2004 | 8.650 | 8.900 | 8.650 | 8.800 | 55,827 | -0.05(-0.56%) |
Jan 07, 2004 | 8.800 | 8.899 | 8.750 | 8.850 | 46,649 | -0.12(-1.34%) |
Jan 06, 2004 | 8.940 | 8.970 | 8.860 | 8.970 | 61,900 | +0.02(+0.23%) |
Jan 05, 2004 | 8.850 | 8.950 | 8.790 | 8.949 | 18,100 | +0.20(+2.27%) |
Jan 02, 2004 | 8.450 | 8.850 | 8.360 | 8.750 | 17,300 | +0.16(+1.86%) |
Dec 31, 2003 | 8.500 | 8.740 | 8.500 | 8.590 | 16,400 | -0.01(-0.12%) |
Dec 30, 2003 | 8.400 | 8.700 | 8.400 | 8.600 | 45,007 | +0.04(+0.47%) |
Dec 29, 2003 | 8.599 | 8.600 | 8.370 | 8.560 | 14,560 | +0.08(+0.94%) |
Dec 26, 2003 | 8.350 | 8.580 | 8.350 | 8.480 | 12,645 | -0.23(-2.64%) |
Dec 24, 2003 | 8.560 | 8.710 | 8.510 | 8.710 | 52,698 | -0.04(-0.46%) |
Dec 23, 2003 | 8.770 | 8.780 | 8.600 | 8.750 | 32,266 | -0.03(-0.34%) |
Dec 22, 2003 | 8.610 | 8.800 | 8.550 | 8.780 | 51,037 | +0.14(+1.62%) |
Dec 19, 2003 | 8.400 | 8.870 | 8.400 | 8.640 | 25,935 | +0.06(+0.70%) |
Dec 18, 2003 | 8.400 | 8.600 | 8.300 | 8.580 | 25,961 | -0.01(-0.12%) |
Dec 17, 2003 | 8.350 | 8.630 | 8.350 | 8.590 | 22,365 | -0.04(-0.46%) |
Dec 16, 2003 | 8.490 | 8.650 | 8.400 | 8.630 | 29,785 | +0.28(+3.35%) |
Dec 15, 2003 | 8.420 | 8.600 | 8.350 | 8.350 | 21,981 | +0.00(+0.00%) |
Dec 12, 2003 | 8.500 | 8.550 | 8.350 | 8.350 | 48,059 | -0.20(-2.34%) |
Dec 11, 2003 | 8.500 | 8.550 | 8.440 | 8.550 | 21,000 | +0.14(+1.66%) |
Dec 10, 2003 | 8.450 | 8.450 | 8.330 | 8.410 | 32,574 | -0.05(-0.59%) |
Dec 09, 2003 | 8.350 | 8.500 | 8.350 | 8.460 | 13,608 | +0.06(+0.71%) |
Dec 08, 2003 | 8.400 | 8.429 | 8.350 | 8.400 | 17,864 | +0.19(+2.31%) |
Dec 05, 2003 | 8.330 | 8.400 | 8.160 | 8.210 | 82,771 | -0.12(-1.44%) |
Dec 04, 2003 | 8.150 | 8.340 | 8.150 | 8.330 | 21,279 | +0.04(+0.48%) |
Dec 03, 2003 | 8.150 | 8.350 | 8.150 | 8.290 | 26,447 | -0.01(-0.12%) |
Dec 02, 2003 | 8.340 | 8.350 | 8.040 | 8.300 | 13,841 | +0.05(+0.61%) |
Dec 01, 2003 | 8.220 | 8.350 | 8.100 | 8.250 | 16,256 | +0.10(+1.23%) |
Nov 28, 2003 | 8.200 | 8.200 | 8.139 | 8.150 | 1,511 | +0.12(+1.49%) |
Nov 26, 2003 | 7.850 | 8.180 | 7.850 | 8.030 | 16,055 | +0.13(+1.65%) |
Nov 25, 2003 | 7.720 | 8.240 | 7.710 | 7.900 | 15,011 | -0.15(-1.86%) |
Nov 24, 2003 | 8.000 | 8.090 | 7.760 | 8.050 | 11,727 | +0.35(+4.55%) |
Nov 21, 2003 | 8.050 | 7.970 | 7.700 | 7.700 | 21,688 | -0.35(-4.35%) |
Nov 20, 2003 | 7.670 | 8.100 | 7.650 | 8.050 | 19,875 | +0.06(+0.75%) |
Nov 19, 2003 | 8.190 | 8.190 | 7.450 | 7.990 | 15,827 | +0.01(+0.13%) |
Nov 18, 2003 | 8.090 | 8.090 | 7.820 | 7.980 | 12,832 | +0.17(+2.18%) |
Nov 17, 2003 | 8.000 | 8.000 | 7.730 | 7.810 | 26,105 | -0.31(-3.82%) |
Nov 14, 2003 | 7.950 | 8.240 | 7.900 | 8.120 | 24,238 | +0.02(+0.23%) |
Nov 13, 2003 | 8.110 | 8.239 | 8.101 | 8.101 | 4,739 | -0.10(-1.21%) |
Nov 12, 2003 | 8.020 | 8.200 | 8.020 | 8.200 | 13,065 | +0.40(+5.13%) |
Nov 11, 2003 | 8.100 | 8.129 | 7.720 | 7.800 | 19,842 | -0.51(-6.14%) |
Nov 10, 2003 | 8.320 | 8.330 | 8.180 | 8.310 | 7,730 | +0.13(+1.59%) |
Nov 07, 2003 | 7.860 | 8.200 | 7.860 | 8.180 | 17,292 | +0.23(+2.89%) |
Nov 06, 2003 | 7.950 | 8.050 | 7.900 | 7.950 | 63,885 | -0.15(-1.85%) |
Nov 05, 2003 | 8.150 | 8.230 | 7.950 | 8.100 | 27,885 | -0.05(-0.61%) |
Nov 04, 2003 | 8.290 | 8.290 | 8.150 | 8.150 | 26,297 | -0.05(-0.61%) |