Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.480 | 7.930 | 7.480 | 7.800 | 44,500 | +0.30(+4.00%) |
Jan 29, 2004 | 7.700 | 7.990 | 7.100 | 7.500 | 211,200 | -0.23(-2.98%) |
Jan 28, 2004 | 7.920 | 7.920 | 7.700 | 7.730 | 123,100 | -0.21(-2.63%) |
Jan 27, 2004 | 8.110 | 8.180 | 7.800 | 7.939 | 139,000 | -0.12(-1.50%) |
Jan 26, 2004 | 7.910 | 8.190 | 7.700 | 8.060 | 128,800 | +0.07(+0.88%) |
Jan 23, 2004 | 7.550 | 8.050 | 7.530 | 7.990 | 222,200 | +0.14(+1.78%) |
Jan 22, 2004 | 8.050 | 8.050 | 7.530 | 7.850 | 83,200 | -0.23(-2.85%) |
Jan 21, 2004 | 8.080 | 8.200 | 8.001 | 8.080 | 89,800 | -0.15(-1.82%) |
Jan 20, 2004 | 8.300 | 8.350 | 8.220 | 8.230 | 90,000 | -0.09(-1.08%) |
Jan 16, 2004 | 8.440 | 8.440 | 8.310 | 8.320 | 55,100 | -0.00(-0.02%) |
Jan 15, 2004 | 8.300 | 8.500 | 8.150 | 8.322 | 130,215 | -0.13(-1.51%) |
Jan 14, 2004 | 8.340 | 8.490 | 8.250 | 8.450 | 131,086 | +0.20(+2.42%) |
Jan 13, 2004 | 7.880 | 8.390 | 7.880 | 8.250 | 190,505 | +0.30(+3.77%) |
Jan 12, 2004 | 8.100 | 8.100 | 7.770 | 7.950 | 266,983 | -0.19(-2.33%) |
Jan 09, 2004 | 8.250 | 8.300 | 8.080 | 8.140 | 48,066 | -0.06(-0.73%) |
Jan 08, 2004 | 8.010 | 8.240 | 8.000 | 8.200 | 327,686 | +0.31(+3.93%) |
Jan 07, 2004 | 8.000 | 8.000 | 7.650 | 7.890 | 114,647 | -0.37(-4.48%) |
Jan 06, 2004 | 8.250 | 8.490 | 8.150 | 8.260 | 209,000 | +0.01(+0.13%) |
Jan 05, 2004 | 8.040 | 8.250 | 8.040 | 8.249 | 302,000 | +0.48(+6.16%) |
Jan 02, 2004 | 7.710 | 7.850 | 7.700 | 7.770 | 45,900 | -0.07(-0.89%) |
Dec 31, 2003 | 7.850 | 7.940 | 7.800 | 7.840 | 59,300 | +0.03(+0.38%) |
Dec 30, 2003 | 7.850 | 7.910 | 7.690 | 7.810 | 50,312 | +0.08(+1.03%) |
Dec 29, 2003 | 7.850 | 7.920 | 7.670 | 7.730 | 109,540 | +0.03(+0.39%) |
Dec 26, 2003 | 7.690 | 8.000 | 7.670 | 7.700 | 224,734 | -0.01(-0.13%) |
Dec 24, 2003 | 7.490 | 7.740 | 7.490 | 7.710 | 244,067 | +0.30(+4.05%) |
Dec 23, 2003 | 7.390 | 7.440 | 7.360 | 7.410 | 160,951 | +0.04(+0.54%) |
Dec 22, 2003 | 7.390 | 7.450 | 7.370 | 7.370 | 131,126 | -0.01(-0.14%) |
Dec 19, 2003 | 7.370 | 7.430 | 7.330 | 7.380 | 43,550 | -0.02(-0.27%) |
Dec 18, 2003 | 7.390 | 7.600 | 7.300 | 7.400 | 48,253 | +0.11(+1.51%) |
Dec 17, 2003 | 7.380 | 7.500 | 7.260 | 7.290 | 44,101 | -0.16(-2.15%) |
Dec 16, 2003 | 7.560 | 7.750 | 7.360 | 7.450 | 144,089 | -0.07(-0.93%) |
Dec 15, 2003 | 7.600 | 7.740 | 7.480 | 7.520 | 224,413 | +0.28(+3.87%) |
Dec 12, 2003 | 7.270 | 7.270 | 7.150 | 7.240 | 74,047 | -0.01(-0.14%) |
Dec 11, 2003 | 7.170 | 7.280 | 7.170 | 7.250 | 98,200 | +0.28(+4.02%) |
Dec 10, 2003 | 7.100 | 7.100 | 6.950 | 6.970 | 32,310 | -0.05(-0.71%) |
Dec 09, 2003 | 7.020 | 7.250 | 7.020 | 7.020 | 53,730 | +0.06(+0.86%) |
Dec 08, 2003 | 6.710 | 7.000 | 6.710 | 6.960 | 23,350 | -0.06(-0.85%) |
Dec 05, 2003 | 7.040 | 7.079 | 6.980 | 7.020 | 25,601 | -0.02(-0.28%) |
Dec 04, 2003 | 6.900 | 7.095 | 6.590 | 7.040 | 93,269 | +0.05(+0.72%) |
Dec 03, 2003 | 6.830 | 7.130 | 6.830 | 6.990 | 317,790 | +0.15(+2.19%) |
Dec 02, 2003 | 6.830 | 6.900 | 6.820 | 6.840 | 14,270 | -0.04(-0.58%) |
Dec 01, 2003 | 6.770 | 6.900 | 6.770 | 6.880 | 32,260 | +0.17(+2.53%) |
Nov 28, 2003 | 6.810 | 6.810 | 6.570 | 6.710 | 37,476 | -0.12(-1.76%) |
Nov 26, 2003 | 6.900 | 6.900 | 6.800 | 6.830 | 23,515 | -0.06(-0.87%) |
Nov 25, 2003 | 6.900 | 6.950 | 6.770 | 6.890 | 89,927 | -0.06(-0.86%) |
Nov 24, 2003 | 7.100 | 7.100 | 6.930 | 6.950 | 192,600 | -0.02(-0.29%) |
Nov 21, 2003 | 7.000 | 7.030 | 6.960 | 6.970 | 15,275 | -0.03(-0.43%) |
Nov 20, 2003 | 7.080 | 7.120 | 6.960 | 7.000 | 23,732 | -0.13(-1.82%) |
Nov 19, 2003 | 7.100 | 7.160 | 7.100 | 7.130 | 30,119 | -0.03(-0.42%) |
Nov 18, 2003 | 7.160 | 7.280 | 7.090 | 7.160 | 23,362 | +0.10(+1.43%) |
Nov 17, 2003 | 7.250 | 7.280 | 6.940 | 7.059 | 18,495 | -0.14(-1.96%) |
Nov 14, 2003 | 7.280 | 7.380 | 7.110 | 7.200 | 141,831 | -0.07(-0.95%) |
Nov 13, 2003 | 7.280 | 7.490 | 7.160 | 7.269 | 168,161 | -0.00(-0.01%) |
Nov 12, 2003 | 7.030 | 7.280 | 7.010 | 7.270 | 350,706 | +0.45(+6.60%) |
Nov 11, 2003 | 6.910 | 6.950 | 6.800 | 6.820 | 28,227 | -0.14(-2.01%) |
Nov 10, 2003 | 7.100 | 7.250 | 6.960 | 6.960 | 26,386 | -0.07(-1.00%) |
Nov 07, 2003 | 7.110 | 7.110 | 7.010 | 7.030 | 22,130 | -0.01(-0.14%) |
Nov 06, 2003 | 7.270 | 7.290 | 6.970 | 7.040 | 48,376 | +0.04(+0.57%) |
Nov 05, 2003 | 6.910 | 7.000 | 6.910 | 7.000 | 211,460 | +0.03(+0.43%) |
Nov 04, 2003 | 6.820 | 7.000 | 6.820 | 6.970 | 48,033 | +0.07(+1.03%) |