Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.689 | 7.811 | 7.408 | 7.442 | 615,478 | -0.27(-3.53%) |
Jan 29, 2004 | 7.743 | 8.069 | 7.689 | 7.714 | 403,742 | -0.16(-1.98%) |
Jan 28, 2004 | 7.826 | 8.138 | 7.703 | 7.870 | 1,212,671 | +0.32(+4.30%) |
Jan 27, 2004 | 7.832 | 7.915 | 7.543 | 7.545 | 471,113 | -0.29(-3.71%) |
Jan 26, 2004 | 8.104 | 8.364 | 7.764 | 7.836 | 794,492 | -0.06(-0.74%) |
Jan 23, 2004 | 7.712 | 7.897 | 7.689 | 7.895 | 373,185 | +0.17(+2.21%) |
Jan 22, 2004 | 7.863 | 8.057 | 7.724 | 7.724 | 318,326 | -0.22(-2.80%) |
Jan 21, 2004 | 7.710 | 8.021 | 7.695 | 7.946 | 447,052 | +0.19(+2.41%) |
Jan 20, 2004 | 7.907 | 7.907 | 7.691 | 7.759 | 533,430 | -0.02(-0.29%) |
Jan 16, 2004 | 8.136 | 8.148 | 7.776 | 7.782 | 652,773 | -0.27(-3.35%) |
Jan 15, 2004 | 8.260 | 8.260 | 8.003 | 8.052 | 246,877 | -0.16(-1.90%) |
Jan 14, 2004 | 8.235 | 8.242 | 8.158 | 8.208 | 254,102 | -0.01(-0.10%) |
Jan 13, 2004 | 8.235 | 8.235 | 8.036 | 8.217 | 248,590 | -0.02(-0.23%) |
Jan 12, 2004 | 8.123 | 8.256 | 8.111 | 8.235 | 407,000 | +0.20(+2.48%) |
Jan 09, 2004 | 8.219 | 8.219 | 8.001 | 8.036 | 219,305 | -0.14(-1.68%) |
Jan 08, 2004 | 8.104 | 8.173 | 8.003 | 8.173 | 284,525 | +0.06(+0.72%) |
Jan 07, 2004 | 7.874 | 8.115 | 7.774 | 8.115 | 339,971 | +0.32(+4.11%) |
Jan 06, 2004 | 7.843 | 7.892 | 7.683 | 7.795 | 281,031 | +0.04(+0.56%) |
Jan 05, 2004 | 7.606 | 7.876 | 7.566 | 7.751 | 936,932 | -0.09(-1.09%) |
Jan 02, 2004 | 7.909 | 7.996 | 7.822 | 7.836 | 464,135 | -0.07(-0.87%) |
Dec 31, 2003 | 8.077 | 8.117 | 7.899 | 7.905 | 469,669 | -0.21(-2.64%) |
Dec 30, 2003 | 8.082 | 8.204 | 8.040 | 8.119 | 223,896 | +0.04(+0.44%) |
Dec 29, 2003 | 8.021 | 8.167 | 7.951 | 8.084 | 361,460 | +0.11(+1.33%) |
Dec 26, 2003 | 7.942 | 7.998 | 7.899 | 7.978 | 73,792 | +0.05(+0.63%) |
Dec 24, 2003 | 8.021 | 8.032 | 7.901 | 7.928 | 121,308 | -0.11(-1.37%) |
Dec 23, 2003 | 7.980 | 8.046 | 7.897 | 8.038 | 508,407 | +0.11(+1.39%) |
Dec 22, 2003 | 7.928 | 7.982 | 7.865 | 7.928 | 204,262 | +0.06(+0.79%) |
Dec 19, 2003 | 7.905 | 7.978 | 7.730 | 7.865 | 730,980 | +0.01(+0.19%) |
Dec 18, 2003 | 7.855 | 7.884 | 7.674 | 7.851 | 405,900 | +0.06(+0.72%) |
Dec 17, 2003 | 7.770 | 7.853 | 7.681 | 7.795 | 535,276 | +0.07(+0.86%) |
Dec 16, 2003 | 7.693 | 7.976 | 7.616 | 7.728 | 748,612 | -0.33(-4.05%) |
Dec 15, 2003 | 8.198 | 8.302 | 8.001 | 8.055 | 480,422 | -0.01(-0.18%) |
Dec 12, 2003 | 8.073 | 8.188 | 7.951 | 8.069 | 371,832 | +0.09(+1.07%) |
Dec 11, 2003 | 7.897 | 8.030 | 7.847 | 7.984 | 227,440 | +0.09(+1.11%) |
Dec 10, 2003 | 7.980 | 7.980 | 7.853 | 7.897 | 312,566 | -0.04(-0.47%) |
Dec 09, 2003 | 7.708 | 8.040 | 7.697 | 7.934 | 966,749 | +0.26(+3.36%) |
Dec 08, 2003 | 7.666 | 7.699 | 7.429 | 7.676 | 414,329 | +0.13(+1.76%) |
Dec 05, 2003 | 7.556 | 7.658 | 7.491 | 7.543 | 402,060 | +0.01(+0.19%) |
Dec 04, 2003 | 7.481 | 7.604 | 7.327 | 7.529 | 359,756 | +0.17(+2.32%) |
Dec 03, 2003 | 7.548 | 7.581 | 7.336 | 7.358 | 256,970 | -0.16(-2.18%) |
Dec 02, 2003 | 7.456 | 7.564 | 7.377 | 7.523 | 362,133 | +0.09(+1.26%) |
Dec 01, 2003 | 7.533 | 7.572 | 7.383 | 7.429 | 223,711 | -0.05(-0.69%) |
Nov 28, 2003 | 7.479 | 7.491 | 7.340 | 7.481 | 205,504 | +0.11(+1.55%) |
Nov 26, 2003 | 7.415 | 7.520 | 7.329 | 7.367 | 542,052 | -0.11(-1.45%) |
Nov 25, 2003 | 7.387 | 7.502 | 7.387 | 7.475 | 412,859 | +0.08(+1.04%) |
Nov 24, 2003 | 7.169 | 7.410 | 7.065 | 7.398 | 419,442 | +0.34(+4.77%) |
Nov 21, 2003 | 7.086 | 7.163 | 7.003 | 7.061 | 841,500 | -0.02(-0.35%) |
Nov 20, 2003 | 7.045 | 7.111 | 6.961 | 7.086 | 436,335 | -0.01(-0.12%) |
Nov 19, 2003 | 7.157 | 7.232 | 7.047 | 7.094 | 650,039 | -0.06(-0.90%) |
Nov 18, 2003 | 7.302 | 7.304 | 7.067 | 7.159 | 602,793 | -0.16(-2.13%) |
Nov 17, 2003 | 7.518 | 7.647 | 7.151 | 7.315 | 775,137 | -0.33(-4.30%) |
Nov 14, 2003 | 7.718 | 7.786 | 7.581 | 7.643 | 614,237 | +3.78(+98.09%) |
Nov 13, 2003 | 3.862 | 3.881 | 3.836 | 3.858 | 313,494 | -0.01(-0.31%) |
Nov 12, 2003 | 3.771 | 3.881 | 3.771 | 3.870 | 208,329 | +0.09(+2.25%) |
Nov 11, 2003 | 3.779 | 3.804 | 3.737 | 3.785 | 427,726 | -0.00(-0.04%) |
Nov 10, 2003 | 3.883 | 3.920 | 3.783 | 3.787 | 621,397 | -0.12(-3.16%) |
Nov 07, 2003 | 3.883 | 3.959 | 3.867 | 3.910 | 348,686 | +0.03(+0.66%) |
Nov 06, 2003 | 3.927 | 3.928 | 3.855 | 3.885 | 467,566 | -0.05(-1.15%) |
Nov 05, 2003 | 3.896 | 3.937 | 3.819 | 3.930 | 359,431 | +0.08(+2.00%) |
Nov 04, 2003 | 3.875 | 3.922 | 3.838 | 3.853 | 824,804 | -0.06(-1.42%) |