Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.082 | 8.096 | 7.978 | 8.031 | 1,814,002 | -0.02(-0.23%) |
Jan 29, 2004 | 8.218 | 8.218 | 7.959 | 8.049 | 3,164,607 | -0.21(-2.57%) |
Jan 28, 2004 | 8.456 | 8.520 | 8.242 | 8.261 | 1,394,719 | -0.19(-2.31%) |
Jan 27, 2004 | 8.447 | 8.496 | 8.415 | 8.456 | 1,196,389 | +0.04(+0.50%) |
Jan 26, 2004 | 8.520 | 8.520 | 8.328 | 8.414 | 1,094,208 | -0.12(-1.43%) |
Jan 23, 2004 | 8.423 | 8.586 | 8.419 | 8.536 | 1,473,523 | +0.11(+1.34%) |
Jan 22, 2004 | 8.417 | 8.513 | 8.354 | 8.423 | 1,194,127 | +0.01(+0.14%) |
Jan 21, 2004 | 8.354 | 8.468 | 8.288 | 8.411 | 2,432,747 | -0.09(-1.05%) |
Jan 20, 2004 | 8.342 | 8.532 | 8.301 | 8.500 | 4,236,569 | +0.20(+2.40%) |
Jan 16, 2004 | 8.418 | 8.421 | 8.268 | 8.301 | 2,944,031 | -0.08(-0.95%) |
Jan 15, 2004 | 8.570 | 8.582 | 8.381 | 8.381 | 2,309,073 | -0.20(-2.30%) |
Jan 14, 2004 | 8.708 | 8.708 | 8.547 | 8.578 | 1,403,768 | -0.13(-1.49%) |
Jan 13, 2004 | 8.752 | 8.769 | 8.687 | 8.708 | 1,071,585 | -0.04(-0.50%) |
Jan 12, 2004 | 8.883 | 8.883 | 8.726 | 8.752 | 1,632,263 | -0.13(-1.48%) |
Jan 09, 2004 | 8.613 | 8.898 | 8.539 | 8.883 | 1,767,248 | +0.22(+2.56%) |
Jan 08, 2004 | 8.670 | 8.737 | 8.537 | 8.662 | 1,576,836 | +0.01(+0.15%) |
Jan 07, 2004 | 8.642 | 8.662 | 8.560 | 8.649 | 1,703,903 | -0.00(-0.05%) |
Jan 06, 2004 | 8.561 | 8.743 | 8.561 | 8.653 | 1,892,429 | +0.09(+1.08%) |
Jan 05, 2004 | 8.476 | 8.570 | 8.452 | 8.560 | 2,881,440 | +0.08(+0.99%) |
Jan 02, 2004 | 8.613 | 8.659 | 8.361 | 8.476 | 2,639,372 | -0.18(-2.13%) |
Dec 31, 2003 | 8.739 | 8.818 | 8.596 | 8.661 | 4,322,914 | -0.36(-3.98%) |
Dec 30, 2003 | 9.049 | 9.103 | 8.993 | 9.020 | 2,091,890 | -0.03(-0.35%) |
Dec 29, 2003 | 8.991 | 9.058 | 8.905 | 9.052 | 1,111,552 | +0.09(+1.05%) |
Dec 26, 2003 | 8.964 | 8.980 | 8.927 | 8.958 | 602,908 | +0.05(+0.54%) |
Dec 24, 2003 | 8.805 | 8.981 | 8.793 | 8.910 | 917,747 | +0.12(+1.40%) |
Dec 23, 2003 | 8.736 | 8.796 | 8.726 | 8.787 | 1,591,164 | +0.03(+0.35%) |
Dec 22, 2003 | 8.765 | 8.812 | 8.696 | 8.756 | 1,077,240 | +0.02(+0.20%) |
Dec 19, 2003 | 8.673 | 8.761 | 8.639 | 8.739 | 2,062,857 | +0.06(+0.69%) |
Dec 18, 2003 | 8.572 | 8.744 | 8.531 | 8.679 | 2,850,144 | +0.17(+2.04%) |
Dec 17, 2003 | 8.447 | 8.509 | 8.370 | 8.505 | 1,066,683 | +0.09(+1.02%) |
Dec 16, 2003 | 8.211 | 8.423 | 8.206 | 8.419 | 1,830,216 | +0.21(+2.54%) |
Dec 15, 2003 | 8.397 | 8.397 | 8.188 | 8.211 | 2,204,252 | -0.19(-2.21%) |
Dec 12, 2003 | 8.155 | 8.397 | 8.155 | 8.397 | 1,869,806 | +0.24(+2.96%) |
Dec 11, 2003 | 8.102 | 8.162 | 8.066 | 8.155 | 788,041 | +0.05(+0.65%) |
Dec 10, 2003 | 8.088 | 8.154 | 8.088 | 8.102 | 1,081,765 | +0.03(+0.36%) |
Dec 09, 2003 | 8.063 | 8.118 | 8.017 | 8.073 | 1,159,061 | +0.03(+0.33%) |
Dec 08, 2003 | 8.056 | 8.056 | 7.956 | 8.047 | 2,176,728 | -0.01(-0.12%) |
Dec 05, 2003 | 8.020 | 8.114 | 8.020 | 8.056 | 1,938,053 | +0.05(+0.58%) |
Dec 04, 2003 | 7.950 | 8.033 | 7.937 | 8.009 | 2,523,616 | +0.05(+0.68%) |
Dec 03, 2003 | 7.955 | 7.962 | 7.943 | 7.955 | 1,276,702 | -0.02(-0.30%) |
Dec 02, 2003 | 8.019 | 8.023 | 7.966 | 7.979 | 712,253 | -0.03(-0.43%) |
Dec 01, 2003 | 7.956 | 8.025 | 7.956 | 8.013 | 759,008 | +0.07(+0.83%) |
Nov 28, 2003 | 7.880 | 7.947 | 7.874 | 7.947 | 349,528 | +0.08(+1.05%) |
Nov 26, 2003 | 7.822 | 7.877 | 7.811 | 7.865 | 591,219 | +0.06(+0.75%) |
Nov 25, 2003 | 7.803 | 7.803 | 7.773 | 7.807 | 1,071,208 | -0.01(-0.07%) |
Nov 24, 2003 | 7.844 | 7.869 | 7.800 | 7.812 | 814,434 | -0.02(-0.24%) |
Nov 21, 2003 | 7.877 | 7.909 | 7.829 | 7.830 | 562,563 | +0.01(+0.07%) |
Nov 20, 2003 | 7.883 | 7.914 | 7.825 | 7.825 | 866,091 | -0.08(-1.06%) |
Nov 19, 2003 | 7.853 | 7.922 | 7.829 | 7.909 | 518,071 | +0.06(+0.73%) |
Nov 18, 2003 | 7.923 | 7.937 | 7.852 | 7.852 | 741,286 | -0.06(-0.79%) |
Nov 17, 2003 | 7.909 | 7.926 | 7.882 | 7.914 | 871,746 | -0.13(-1.63%) |
Nov 14, 2003 | 8.003 | 8.070 | 8.003 | 8.045 | 2,016,857 | +0.04(+0.53%) |
Nov 13, 2003 | 7.783 | 8.029 | 7.783 | 8.003 | 2,248,745 | +0.22(+2.83%) |
Nov 12, 2003 | 7.671 | 7.783 | 7.671 | 7.783 | 801,992 | +0.13(+1.70%) |
Nov 11, 2003 | 7.718 | 7.718 | 7.628 | 7.653 | 635,711 | -0.07(-0.94%) |
Nov 10, 2003 | 7.780 | 7.787 | 7.726 | 7.726 | 973,174 | -0.03(-0.39%) |
Nov 07, 2003 | 7.755 | 7.791 | 7.678 | 7.756 | 855,910 | +0.03(+0.43%) |
Nov 06, 2003 | 7.628 | 7.724 | 7.620 | 7.723 | 1,548,180 | +0.10(+1.25%) |
Nov 05, 2003 | 7.698 | 7.666 | 7.613 | 7.628 | 1,054,617 | -0.02(-0.31%) |
Nov 04, 2003 | 7.698 | 7.702 | 7.636 | 7.651 | 1,418,096 | -0.13(-1.62%) |