Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.117 | 8.298 | 8.052 | 8.298 | 263,124 | +0.22(+2.69%) |
Jan 29, 2004 | 8.335 | 8.400 | 8.052 | 8.081 | 234,839 | -0.25(-3.04%) |
Jan 28, 2004 | 8.255 | 8.335 | 8.190 | 8.335 | 296,101 | +0.00(+0.00%) |
Jan 27, 2004 | 8.190 | 8.465 | 8.132 | 8.335 | 1,086,994 | +0.14(+1.68%) |
Jan 26, 2004 | 8.327 | 8.472 | 8.168 | 8.197 | 344,808 | -0.20(-2.42%) |
Jan 23, 2004 | 8.639 | 8.661 | 8.269 | 8.400 | 445,670 | -0.25(-2.93%) |
Jan 22, 2004 | 8.987 | 8.987 | 8.654 | 8.654 | 377,923 | -0.21(-2.37%) |
Jan 21, 2004 | 9.030 | 9.038 | 8.813 | 8.864 | 122,386 | -0.07(-0.73%) |
Jan 20, 2004 | 8.842 | 8.987 | 8.842 | 8.929 | 292,928 | +0.06(+0.65%) |
Jan 16, 2004 | 8.813 | 8.943 | 8.690 | 8.871 | 410,486 | +0.03(+0.33%) |
Jan 15, 2004 | 9.045 | 9.088 | 8.567 | 8.842 | 494,423 | +0.29(+3.39%) |
Jan 14, 2004 | 8.538 | 8.654 | 8.523 | 8.552 | 462,697 | +0.02(+0.25%) |
Jan 13, 2004 | 8.480 | 8.697 | 8.480 | 8.530 | 497,248 | +0.05(+0.60%) |
Jan 12, 2004 | 8.385 | 8.552 | 8.342 | 8.480 | 458,052 | +0.14(+1.65%) |
Jan 09, 2004 | 8.117 | 8.378 | 8.117 | 8.342 | 670,779 | +0.21(+2.58%) |
Jan 08, 2004 | 8.153 | 8.190 | 7.914 | 8.132 | 275,389 | +0.04(+0.54%) |
Jan 07, 2004 | 8.153 | 8.182 | 8.052 | 8.088 | 358,159 | -0.03(-0.36%) |
Jan 06, 2004 | 8.226 | 8.269 | 8.117 | 8.117 | 261,331 | -0.07(-0.88%) |
Jan 05, 2004 | 8.211 | 8.248 | 8.117 | 8.190 | 294,998 | +0.03(+0.36%) |
Jan 02, 2004 | 8.139 | 8.378 | 8.117 | 8.161 | 280,510 | +0.02(+0.27%) |
Dec 31, 2003 | 8.233 | 8.269 | 8.117 | 8.139 | 113,694 | -0.07(-0.80%) |
Dec 30, 2003 | 8.161 | 8.262 | 8.095 | 8.204 | 133,912 | +0.04(+0.53%) |
Dec 29, 2003 | 8.124 | 8.240 | 8.110 | 8.161 | 231,280 | -0.03(-0.35%) |
Dec 26, 2003 | 8.124 | 8.226 | 8.103 | 8.190 | 45,636 | +0.10(+1.25%) |
Dec 24, 2003 | 8.045 | 8.139 | 7.994 | 8.088 | 105,719 | +0.05(+0.63%) |
Dec 23, 2003 | 7.972 | 8.037 | 7.878 | 8.037 | 297,528 | +0.19(+2.40%) |
Dec 22, 2003 | 7.979 | 7.987 | 7.798 | 7.849 | 116,056 | +0.06(+0.74%) |
Dec 19, 2003 | 7.864 | 7.885 | 7.784 | 7.791 | 197,236 | -0.17(-2.09%) |
Dec 18, 2003 | 7.907 | 7.972 | 7.835 | 7.958 | 299,614 | +0.04(+0.46%) |
Dec 17, 2003 | 7.682 | 7.929 | 7.682 | 7.922 | 261,477 | +0.21(+2.73%) |
Dec 16, 2003 | 7.827 | 7.827 | 7.610 | 7.711 | 221,830 | -0.14(-1.75%) |
Dec 15, 2003 | 7.972 | 7.979 | 7.740 | 7.849 | 425,282 | -0.04(-0.46%) |
Dec 12, 2003 | 7.690 | 7.914 | 7.690 | 7.885 | 245,484 | +0.14(+1.87%) |
Dec 11, 2003 | 7.762 | 7.784 | 7.566 | 7.740 | 154,860 | -0.02(-0.28%) |
Dec 10, 2003 | 7.842 | 8.037 | 7.711 | 7.762 | 366,156 | -0.05(-0.65%) |
Dec 09, 2003 | 7.617 | 7.842 | 7.617 | 7.813 | 190,847 | +0.14(+1.79%) |
Dec 08, 2003 | 7.508 | 7.675 | 7.508 | 7.675 | 129,441 | +0.13(+1.73%) |
Dec 05, 2003 | 7.508 | 7.639 | 7.508 | 7.545 | 132,376 | +0.04(+0.48%) |
Dec 04, 2003 | 7.472 | 7.552 | 7.436 | 7.508 | 108,217 | +0.03(+0.39%) |
Dec 03, 2003 | 7.284 | 7.501 | 7.284 | 7.479 | 291,555 | +0.09(+1.28%) |
Dec 02, 2003 | 7.284 | 7.407 | 7.284 | 7.385 | 342,731 | +0.14(+1.90%) |
Dec 01, 2003 | 7.110 | 7.327 | 7.110 | 7.248 | 279,020 | +0.01(+0.20%) |
Nov 28, 2003 | 7.074 | 7.269 | 7.074 | 7.233 | 68,956 | +0.15(+2.15%) |
Nov 26, 2003 | 7.103 | 7.277 | 7.074 | 7.081 | 303,856 | -0.01(-0.20%) |
Nov 25, 2003 | 7.197 | 7.240 | 6.936 | 7.095 | 179,903 | -0.12(-1.61%) |
Nov 24, 2003 | 7.211 | 7.284 | 7.161 | 7.211 | 95,241 | -0.05(-0.70%) |
Nov 21, 2003 | 7.334 | 7.334 | 7.240 | 7.262 | 341,698 | -0.07(-0.99%) |
Nov 20, 2003 | 7.327 | 7.516 | 7.320 | 7.334 | 296,190 | -0.03(-0.39%) |
Nov 19, 2003 | 7.443 | 7.530 | 7.327 | 7.363 | 229,610 | -0.10(-1.36%) |
Nov 18, 2003 | 7.342 | 7.523 | 7.313 | 7.465 | 146,341 | +0.12(+1.68%) |
Nov 17, 2003 | 7.385 | 7.465 | 7.291 | 7.342 | 86,820 | -0.01(-0.20%) |
Nov 14, 2003 | 7.334 | 7.537 | 7.334 | 7.356 | 95,329 | +0.01(+0.10%) |
Nov 13, 2003 | 7.501 | 7.501 | 7.342 | 7.349 | 52,380 | -0.08(-1.07%) |
Nov 12, 2003 | 7.465 | 7.516 | 7.392 | 7.429 | 66,576 | +0.02(+0.29%) |
Nov 11, 2003 | 7.516 | 7.516 | 7.356 | 7.407 | 71,136 | -0.08(-1.06%) |
Nov 10, 2003 | 7.400 | 7.529 | 7.400 | 7.487 | 103,801 | +0.08(+1.08%) |
Nov 07, 2003 | 7.334 | 7.465 | 7.320 | 7.407 | 88,996 | +0.09(+1.19%) |
Nov 06, 2003 | 7.110 | 7.378 | 7.081 | 7.320 | 354,672 | +0.23(+3.27%) |
Nov 05, 2003 | 7.030 | 7.139 | 7.030 | 7.088 | 128,395 | +0.03(+0.41%) |
Nov 04, 2003 | 7.153 | 7.255 | 7.052 | 7.059 | 137,180 | -0.07(-0.92%) |