Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.833 | 8.840 | 8.764 | 8.821 | 4,527,853 | -0.04(-0.42%) |
Jan 29, 2004 | 8.847 | 8.884 | 8.774 | 8.858 | 4,764,975 | +0.06(+0.64%) |
Jan 28, 2004 | 8.716 | 8.895 | 8.712 | 8.802 | 6,531,019 | +0.11(+1.25%) |
Jan 27, 2004 | 8.682 | 8.781 | 8.671 | 8.693 | 5,757,466 | +0.05(+0.64%) |
Jan 26, 2004 | 8.565 | 8.638 | 8.545 | 8.638 | 3,933,595 | +0.06(+0.69%) |
Jan 23, 2004 | 8.661 | 8.672 | 8.545 | 8.579 | 8,501,454 | -0.10(-1.11%) |
Jan 22, 2004 | 8.627 | 8.689 | 8.593 | 8.675 | 5,081,743 | +0.05(+0.56%) |
Jan 21, 2004 | 8.503 | 8.631 | 8.490 | 8.627 | 4,020,879 | +0.10(+1.21%) |
Jan 20, 2004 | 8.441 | 8.524 | 8.435 | 8.524 | 3,047,300 | +0.08(+0.98%) |
Jan 16, 2004 | 8.490 | 8.549 | 8.414 | 8.441 | 4,191,083 | -0.05(-0.60%) |
Jan 15, 2004 | 8.626 | 8.627 | 8.474 | 8.492 | 5,906,212 | -0.14(-1.61%) |
Jan 14, 2004 | 8.545 | 8.633 | 8.545 | 8.631 | 2,930,557 | +0.09(+1.01%) |
Jan 13, 2004 | 8.499 | 8.576 | 8.494 | 8.545 | 4,734,789 | +0.04(+0.49%) |
Jan 12, 2004 | 8.499 | 8.551 | 8.488 | 8.503 | 3,591,733 | +0.01(+0.13%) |
Jan 09, 2004 | 8.517 | 8.556 | 8.469 | 8.492 | 6,453,191 | -0.03(-0.37%) |
Jan 08, 2004 | 8.620 | 8.659 | 8.513 | 8.524 | 8,045,396 | -0.11(-1.31%) |
Jan 07, 2004 | 8.634 | 8.634 | 8.597 | 8.637 | 3,912,138 | -0.02(-0.21%) |
Jan 06, 2004 | 8.715 | 8.715 | 8.611 | 8.655 | 4,172,171 | -0.06(-0.66%) |
Jan 05, 2004 | 8.799 | 8.826 | 8.642 | 8.712 | 4,436,205 | -0.09(-1.00%) |
Jan 02, 2004 | 8.782 | 8.879 | 8.774 | 8.800 | 3,211,321 | +0.02(+0.28%) |
Dec 31, 2003 | 8.844 | 8.854 | 8.756 | 8.775 | 2,958,925 | -0.07(-0.78%) |
Dec 30, 2003 | 8.840 | 8.861 | 8.800 | 8.844 | 3,210,593 | +0.02(+0.23%) |
Dec 29, 2003 | 8.796 | 8.840 | 8.769 | 8.824 | 3,128,037 | +0.03(+0.31%) |
Dec 26, 2003 | 8.773 | 8.804 | 8.758 | 8.796 | 1,164,513 | +0.02(+0.20%) |
Dec 24, 2003 | 8.766 | 8.814 | 8.759 | 8.778 | 2,763,627 | +0.01(+0.16%) |
Dec 23, 2003 | 8.696 | 8.770 | 8.696 | 8.764 | 5,724,370 | +0.09(+1.08%) |
Dec 22, 2003 | 8.604 | 8.682 | 8.586 | 8.671 | 6,109,875 | +0.07(+0.78%) |
Dec 19, 2003 | 8.539 | 8.604 | 8.520 | 8.604 | 8,234,511 | +0.06(+0.76%) |
Dec 18, 2003 | 8.400 | 8.535 | 8.370 | 8.539 | 8,347,616 | +0.13(+1.54%) |
Dec 17, 2003 | 8.334 | 8.400 | 8.286 | 8.410 | 4,040,518 | +0.08(+0.91%) |
Dec 16, 2003 | 8.396 | 8.414 | 8.311 | 8.334 | 4,823,528 | -0.05(-0.62%) |
Dec 15, 2003 | 8.396 | 8.421 | 8.370 | 8.386 | 6,525,928 | +0.02(+0.30%) |
Dec 12, 2003 | 8.380 | 8.384 | 8.348 | 8.362 | 4,235,816 | -0.02(-0.20%) |
Dec 11, 2003 | 8.352 | 8.425 | 8.351 | 8.378 | 2,893,098 | +0.01(+0.07%) |
Dec 10, 2003 | 8.386 | 8.419 | 8.369 | 8.373 | 3,341,883 | -0.01(-0.10%) |
Dec 09, 2003 | 8.487 | 8.492 | 8.380 | 8.381 | 2,847,274 | -0.08(-0.93%) |
Dec 08, 2003 | 8.384 | 8.447 | 8.366 | 8.459 | 3,676,108 | +0.10(+1.20%) |
Dec 05, 2003 | 8.338 | 8.470 | 8.338 | 8.359 | 4,377,289 | +0.01(+0.08%) |
Dec 04, 2003 | 8.297 | 8.352 | 8.282 | 8.352 | 7,407,496 | +0.06(+0.70%) |
Dec 03, 2003 | 8.421 | 8.424 | 8.276 | 8.294 | 7,079,453 | -0.14(-1.66%) |
Dec 02, 2003 | 8.370 | 8.461 | 8.370 | 8.435 | 4,356,195 | +0.06(+0.77%) |
Dec 01, 2003 | 8.283 | 8.374 | 8.278 | 8.370 | 3,708,839 | +0.08(+1.01%) |
Nov 28, 2003 | 8.297 | 8.316 | 8.265 | 8.286 | 1,091,412 | +0.00(+0.03%) |
Nov 26, 2003 | 8.270 | 8.307 | 8.199 | 8.283 | 3,242,597 | -0.07(-0.79%) |
Nov 25, 2003 | 8.320 | 8.366 | 8.319 | 8.349 | 6,995,806 | +0.01(+0.07%) |
Nov 24, 2003 | 8.304 | 8.373 | 8.289 | 8.344 | 4,543,128 | +0.07(+0.90%) |
Nov 21, 2003 | 8.238 | 8.314 | 8.254 | 8.270 | 3,875,042 | +0.03(+0.38%) |
Nov 20, 2003 | 8.252 | 8.318 | 8.198 | 8.238 | 3,672,471 | -0.01(-0.17%) |
Nov 19, 2003 | 8.162 | 8.271 | 8.149 | 8.252 | 3,681,927 | +0.09(+1.11%) |
Nov 18, 2003 | 8.338 | 8.342 | 8.158 | 8.161 | 3,669,198 | -0.15(-1.84%) |
Nov 17, 2003 | 8.319 | 8.381 | 8.292 | 8.314 | 3,603,371 | -0.07(-0.80%) |
Nov 14, 2003 | 8.440 | 8.454 | 8.366 | 8.381 | 2,290,112 | -0.06(-0.72%) |
Nov 13, 2003 | 8.403 | 8.448 | 8.369 | 8.441 | 3,481,174 | +0.06(+0.72%) |
Nov 12, 2003 | 8.393 | 8.424 | 8.352 | 8.381 | 2,360,666 | -0.02(-0.29%) |
Nov 11, 2003 | 8.424 | 8.426 | 8.375 | 8.406 | 2,469,771 | -0.00(-0.05%) |
Nov 10, 2003 | 8.389 | 8.429 | 8.389 | 8.410 | 2,595,969 | +0.02(+0.25%) |
Nov 07, 2003 | 8.400 | 8.439 | 8.359 | 8.389 | 3,460,444 | -0.02(-0.21%) |
Nov 06, 2003 | 8.446 | 8.448 | 8.338 | 8.407 | 4,192,174 | -0.04(-0.46%) |
Nov 05, 2003 | 8.393 | 8.455 | 8.386 | 8.446 | 2,900,008 | +0.04(+0.42%) |
Nov 04, 2003 | 8.435 | 8.446 | 8.388 | 8.410 | 3,434,258 | -0.07(-0.78%) |