Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.687 | 8.687 | 8.467 | 8.672 | 23,413 | +0.01(+0.15%) |
Jan 29, 2004 | 8.687 | 8.687 | 8.431 | 8.659 | 48,193 | +0.20(+2.33%) |
Jan 28, 2004 | 8.656 | 8.656 | 8.282 | 8.462 | 54,437 | -0.07(-0.78%) |
Jan 27, 2004 | 8.482 | 8.779 | 8.482 | 8.528 | 50,339 | -0.21(-2.40%) |
Jan 26, 2004 | 8.539 | 8.790 | 8.539 | 8.738 | 32,584 | -0.05(-0.58%) |
Jan 23, 2004 | 8.682 | 8.790 | 8.477 | 8.790 | 20,682 | +0.19(+2.20%) |
Jan 22, 2004 | 8.605 | 8.790 | 8.421 | 8.600 | 49,364 | +0.02(+0.18%) |
Jan 21, 2004 | 8.451 | 8.585 | 8.380 | 8.585 | 33,559 | +0.00(+0.00%) |
Jan 20, 2004 | 8.328 | 8.585 | 8.252 | 8.585 | 57,754 | +0.26(+3.14%) |
Jan 16, 2004 | 8.421 | 8.431 | 8.231 | 8.323 | 16,975 | -0.06(-0.67%) |
Jan 15, 2004 | 8.416 | 8.416 | 8.159 | 8.380 | 9,334 | +0.06(+0.75%) |
Jan 14, 2004 | 8.421 | 8.421 | 8.139 | 8.318 | 25,080 | +0.16(+1.94%) |
Jan 13, 2004 | 8.057 | 8.298 | 8.021 | 8.159 | 24,543 | +0.05(+0.61%) |
Jan 12, 2004 | 8.303 | 8.303 | 8.021 | 8.110 | 36,628 | -0.04(-0.48%) |
Jan 09, 2004 | 8.249 | 8.344 | 8.093 | 8.149 | 17,671 | -0.14(-1.73%) |
Jan 08, 2004 | 8.344 | 8.344 | 8.200 | 8.293 | 30,071 | +0.02(+0.19%) |
Jan 07, 2004 | 8.180 | 8.344 | 8.175 | 8.277 | 14,818 | -0.04(-0.43%) |
Jan 06, 2004 | 8.303 | 8.328 | 8.170 | 8.313 | 17,560 | +0.06(+0.75%) |
Jan 05, 2004 | 8.354 | 8.354 | 8.169 | 8.252 | 21,072 | +0.05(+0.56%) |
Jan 02, 2004 | 8.282 | 8.400 | 8.154 | 8.205 | 40,388 | -0.01(-0.06%) |
Dec 31, 2003 | 8.380 | 8.405 | 8.195 | 8.211 | 45,266 | -0.16(-1.90%) |
Dec 30, 2003 | 8.359 | 8.380 | 8.293 | 8.369 | 23,441 | +0.07(+0.80%) |
Dec 29, 2003 | 8.262 | 8.303 | 8.221 | 8.303 | 31,021 | +0.05(+0.56%) |
Dec 26, 2003 | 8.123 | 8.262 | 8.123 | 8.257 | 5,586 | +0.04(+0.50%) |
Dec 24, 2003 | 8.185 | 8.262 | 8.134 | 8.216 | 12,259 | -0.08(-0.99%) |
Dec 23, 2003 | 8.195 | 8.303 | 8.123 | 8.298 | 21,361 | +0.21(+2.53%) |
Dec 22, 2003 | 8.187 | 8.267 | 8.072 | 8.093 | 13,232 | -0.14(-1.68%) |
Dec 19, 2003 | 8.359 | 8.359 | 8.047 | 8.231 | 23,298 | -0.02(-0.25%) |
Dec 18, 2003 | 8.026 | 8.272 | 7.995 | 8.252 | 35,438 | +0.08(+0.94%) |
Dec 17, 2003 | 8.001 | 8.175 | 8.001 | 8.175 | 24,262 | +0.01(+0.13%) |
Dec 16, 2003 | 7.847 | 8.175 | 7.847 | 8.164 | 40,004 | +0.12(+1.46%) |
Dec 15, 2003 | 8.241 | 8.303 | 8.021 | 8.047 | 28,432 | -0.19(-2.36%) |
Dec 12, 2003 | 8.170 | 8.241 | 8.098 | 8.241 | 44,962 | +0.07(+0.88%) |
Dec 11, 2003 | 7.995 | 8.190 | 7.995 | 8.170 | 30,242 | +0.23(+2.91%) |
Dec 10, 2003 | 8.072 | 8.216 | 7.893 | 7.939 | 98,082 | -0.13(-1.65%) |
Dec 09, 2003 | 8.170 | 8.170 | 8.011 | 8.072 | 32,857 | -0.12(-1.50%) |
Dec 08, 2003 | 8.036 | 8.200 | 7.867 | 8.195 | 29,965 | +0.21(+2.57%) |
Dec 05, 2003 | 8.072 | 8.164 | 7.934 | 7.990 | 14,863 | -0.08(-1.02%) |
Dec 04, 2003 | 8.139 | 8.287 | 7.867 | 8.072 | 54,969 | +0.00(+0.00%) |
Dec 03, 2003 | 8.175 | 8.200 | 7.995 | 8.072 | 35,257 | +0.00(+0.00%) |
Dec 02, 2003 | 8.221 | 8.226 | 7.918 | 8.072 | 23,126 | -0.14(-1.75%) |
Dec 01, 2003 | 8.354 | 8.508 | 8.134 | 8.216 | 57,494 | +0.05(+0.56%) |
Nov 28, 2003 | 8.211 | 8.410 | 8.144 | 8.170 | 36,697 | -0.15(-1.79%) |
Nov 26, 2003 | 8.585 | 8.636 | 8.088 | 8.318 | 70,932 | -0.18(-2.17%) |
Nov 25, 2003 | 8.195 | 8.585 | 8.170 | 8.503 | 70,569 | +0.35(+4.34%) |
Nov 24, 2003 | 8.113 | 8.149 | 7.918 | 8.149 | 71,209 | +0.06(+0.70%) |
Nov 21, 2003 | 8.057 | 8.093 | 7.980 | 8.093 | 14,218 | +0.04(+0.45%) |
Nov 20, 2003 | 8.103 | 8.149 | 7.918 | 8.057 | 66,871 | -0.06(-0.69%) |
Nov 19, 2003 | 7.877 | 8.118 | 7.877 | 8.113 | 19,113 | +0.25(+3.13%) |
Nov 18, 2003 | 8.021 | 8.097 | 7.867 | 7.867 | 56,509 | -0.08(-0.97%) |
Nov 17, 2003 | 8.103 | 8.123 | 7.944 | 7.944 | 148,794 | -0.15(-1.90%) |
Nov 14, 2003 | 8.077 | 8.123 | 7.944 | 8.098 | 45,436 | +0.02(+0.25%) |
Nov 13, 2003 | 8.123 | 8.123 | 7.944 | 8.077 | 21,193 | +0.08(+0.96%) |
Nov 12, 2003 | 7.975 | 8.118 | 7.816 | 8.000 | 30,354 | +0.04(+0.45%) |
Nov 11, 2003 | 8.062 | 8.149 | 7.872 | 7.965 | 24,055 | +0.01(+0.06%) |
Nov 10, 2003 | 8.126 | 8.457 | 7.959 | 7.959 | 43,190 | -0.24(-2.94%) |
Nov 07, 2003 | 8.123 | 8.380 | 8.026 | 8.200 | 49,830 | +0.08(+0.95%) |
Nov 06, 2003 | 8.098 | 8.129 | 7.816 | 8.123 | 28,139 | +0.13(+1.60%) |
Nov 05, 2003 | 8.041 | 8.093 | 7.842 | 7.995 | 33,073 | -0.01(-0.13%) |
Nov 04, 2003 | 8.072 | 8.154 | 8.000 | 8.006 | 25,005 | -0.08(-0.95%) |