Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.080 | 8.094 | 7.976 | 8.029 | 1,814,455 | -0.02(-0.23%) |
Jan 29, 2004 | 8.216 | 8.216 | 7.957 | 8.047 | 3,165,397 | -0.21(-2.57%) |
Jan 28, 2004 | 8.454 | 8.518 | 8.239 | 8.259 | 1,395,068 | -0.19(-2.31%) |
Jan 27, 2004 | 8.445 | 8.494 | 8.413 | 8.454 | 1,196,688 | +0.04(+0.50%) |
Jan 26, 2004 | 8.518 | 8.518 | 8.326 | 8.412 | 1,094,481 | -0.12(-1.43%) |
Jan 23, 2004 | 8.421 | 8.584 | 8.417 | 8.534 | 1,473,891 | +0.11(+1.34%) |
Jan 22, 2004 | 8.414 | 8.511 | 8.352 | 8.421 | 1,194,425 | +0.01(+0.14%) |
Jan 21, 2004 | 8.352 | 8.466 | 8.286 | 8.409 | 2,433,354 | -0.09(-1.05%) |
Jan 20, 2004 | 8.340 | 8.530 | 8.299 | 8.498 | 4,237,627 | +0.20(+2.40%) |
Jan 16, 2004 | 8.416 | 8.418 | 8.266 | 8.299 | 2,944,766 | -0.08(-0.95%) |
Jan 15, 2004 | 8.568 | 8.580 | 8.379 | 8.379 | 2,309,650 | -0.20(-2.30%) |
Jan 14, 2004 | 8.706 | 8.706 | 8.544 | 8.576 | 1,404,119 | -0.13(-1.49%) |
Jan 13, 2004 | 8.750 | 8.767 | 8.685 | 8.706 | 1,071,852 | -0.04(-0.50%) |
Jan 12, 2004 | 8.881 | 8.881 | 8.723 | 8.750 | 1,632,670 | -0.13(-1.48%) |
Jan 09, 2004 | 8.611 | 8.896 | 8.536 | 8.881 | 1,767,689 | +0.22(+2.56%) |
Jan 08, 2004 | 8.668 | 8.735 | 8.535 | 8.660 | 1,577,230 | +0.01(+0.15%) |
Jan 07, 2004 | 8.640 | 8.660 | 8.558 | 8.646 | 1,704,328 | -0.00(-0.05%) |
Jan 06, 2004 | 8.559 | 8.741 | 8.559 | 8.650 | 1,892,902 | +0.09(+1.08%) |
Jan 05, 2004 | 8.474 | 8.568 | 8.450 | 8.558 | 2,882,160 | +0.08(+0.99%) |
Jan 02, 2004 | 8.611 | 8.657 | 8.359 | 8.474 | 2,640,031 | -0.18(-2.13%) |
Dec 31, 2003 | 8.737 | 8.816 | 8.593 | 8.658 | 4,323,994 | -0.36(-3.98%) |
Dec 30, 2003 | 9.047 | 9.101 | 8.991 | 9.018 | 2,092,413 | -0.03(-0.35%) |
Dec 29, 2003 | 8.989 | 9.056 | 8.902 | 9.050 | 1,111,830 | +0.09(+1.05%) |
Dec 26, 2003 | 8.962 | 8.978 | 8.925 | 8.955 | 603,058 | +0.05(+0.54%) |
Dec 24, 2003 | 8.803 | 8.979 | 8.791 | 8.908 | 917,976 | +0.12(+1.40%) |
Dec 23, 2003 | 8.734 | 8.794 | 8.723 | 8.784 | 1,591,561 | +0.03(+0.35%) |
Dec 22, 2003 | 8.763 | 8.810 | 8.694 | 8.754 | 1,077,509 | +0.02(+0.20%) |
Dec 19, 2003 | 8.670 | 8.759 | 8.637 | 8.737 | 2,063,373 | +0.06(+0.69%) |
Dec 18, 2003 | 8.570 | 8.742 | 8.528 | 8.677 | 2,850,856 | +0.17(+2.04%) |
Dec 17, 2003 | 8.445 | 8.507 | 8.368 | 8.503 | 1,066,949 | +0.09(+1.02%) |
Dec 16, 2003 | 8.209 | 8.421 | 8.204 | 8.417 | 1,830,673 | +0.21(+2.54%) |
Dec 15, 2003 | 8.395 | 8.395 | 8.186 | 8.209 | 2,204,803 | -0.19(-2.21%) |
Dec 12, 2003 | 8.153 | 8.395 | 8.153 | 8.395 | 1,870,273 | +0.24(+2.96%) |
Dec 11, 2003 | 8.100 | 8.160 | 8.064 | 8.153 | 788,237 | +0.05(+0.65%) |
Dec 10, 2003 | 8.086 | 8.152 | 8.086 | 8.100 | 1,082,035 | +0.03(+0.36%) |
Dec 09, 2003 | 8.061 | 8.116 | 8.015 | 8.071 | 1,159,350 | +0.03(+0.33%) |
Dec 08, 2003 | 8.054 | 8.054 | 7.954 | 8.045 | 2,177,271 | -0.01(-0.12%) |
Dec 05, 2003 | 8.018 | 8.112 | 8.018 | 8.054 | 1,938,537 | +0.05(+0.58%) |
Dec 04, 2003 | 7.948 | 8.031 | 7.935 | 8.007 | 2,524,247 | +0.05(+0.68%) |
Dec 03, 2003 | 7.953 | 7.960 | 7.941 | 7.953 | 1,277,020 | -0.02(-0.30%) |
Dec 02, 2003 | 8.017 | 8.021 | 7.964 | 7.977 | 712,431 | -0.03(-0.43%) |
Dec 01, 2003 | 7.954 | 8.023 | 7.954 | 8.011 | 759,197 | +0.07(+0.83%) |
Nov 28, 2003 | 7.878 | 7.945 | 7.872 | 7.945 | 349,615 | +0.08(+1.05%) |
Nov 26, 2003 | 7.821 | 7.875 | 7.809 | 7.863 | 591,367 | +0.06(+0.75%) |
Nov 25, 2003 | 7.801 | 7.801 | 7.771 | 7.805 | 1,071,475 | -0.01(-0.07%) |
Nov 24, 2003 | 7.842 | 7.867 | 7.798 | 7.810 | 814,638 | -0.02(-0.24%) |
Nov 21, 2003 | 7.875 | 7.907 | 7.827 | 7.829 | 562,703 | +0.01(+0.07%) |
Nov 20, 2003 | 7.882 | 7.912 | 7.823 | 7.823 | 866,307 | -0.08(-1.06%) |
Nov 19, 2003 | 7.851 | 7.920 | 7.827 | 7.907 | 518,200 | +0.06(+0.73%) |
Nov 18, 2003 | 7.921 | 7.935 | 7.850 | 7.850 | 741,471 | -0.06(-0.79%) |
Nov 17, 2003 | 7.907 | 7.924 | 7.880 | 7.912 | 871,964 | -0.13(-1.63%) |
Nov 14, 2003 | 8.001 | 8.068 | 8.001 | 8.043 | 2,017,361 | +0.04(+0.53%) |
Nov 13, 2003 | 7.781 | 8.027 | 7.781 | 8.001 | 2,249,306 | +0.22(+2.83%) |
Nov 12, 2003 | 7.669 | 7.781 | 7.669 | 7.781 | 802,192 | +0.13(+1.70%) |
Nov 11, 2003 | 7.716 | 7.716 | 7.626 | 7.651 | 635,870 | -0.07(-0.94%) |
Nov 10, 2003 | 7.778 | 7.785 | 7.724 | 7.724 | 973,417 | -0.03(-0.39%) |
Nov 07, 2003 | 7.753 | 7.789 | 7.676 | 7.754 | 856,124 | +0.03(+0.43%) |
Nov 06, 2003 | 7.626 | 7.722 | 7.618 | 7.721 | 1,548,566 | +0.10(+1.25%) |
Nov 05, 2003 | 7.696 | 7.664 | 7.611 | 7.626 | 1,054,881 | -0.02(-0.31%) |
Nov 04, 2003 | 7.696 | 7.700 | 7.634 | 7.650 | 1,418,451 | -0.13(-1.62%) |