Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.310 | 8.620 | 8.250 | 8.380 | 8,200 | -0.11(-1.30%) |
Jan 29, 2004 | 8.770 | 8.770 | 8.250 | 8.490 | 17,700 | -0.11(-1.28%) |
Jan 28, 2004 | 8.370 | 8.740 | 8.370 | 8.600 | 37,700 | +0.26(+3.12%) |
Jan 27, 2004 | 8.250 | 8.370 | 8.250 | 8.340 | 21,100 | +0.05(+0.60%) |
Jan 26, 2004 | 8.260 | 8.450 | 8.210 | 8.290 | 8,500 | +0.03(+0.36%) |
Jan 23, 2004 | 8.230 | 8.480 | 8.210 | 8.260 | 5,000 | +0.01(+0.12%) |
Jan 22, 2004 | 9.000 | 9.000 | 8.220 | 8.250 | 27,800 | -0.25(-2.94%) |
Jan 21, 2004 | 8.630 | 8.630 | 8.350 | 8.500 | 8,600 | +0.08(+0.95%) |
Jan 20, 2004 | 8.950 | 8.950 | 8.260 | 8.420 | 31,400 | -0.24(-2.77%) |
Jan 16, 2004 | 8.670 | 8.750 | 8.370 | 8.660 | 28,300 | -0.05(-0.57%) |
Jan 15, 2004 | 8.990 | 8.990 | 8.700 | 8.710 | 6,900 | +0.01(+0.11%) |
Jan 14, 2004 | 8.740 | 8.889 | 8.650 | 8.700 | 27,326 | -0.07(-0.81%) |
Jan 13, 2004 | 9.000 | 9.430 | 8.650 | 8.771 | 70,193 | -0.44(-4.76%) |
Jan 12, 2004 | 9.410 | 9.410 | 9.010 | 9.209 | 28,867 | +0.01(+0.10%) |
Jan 09, 2004 | 9.000 | 9.650 | 8.990 | 9.200 | 197,017 | +0.20(+2.22%) |
Jan 08, 2004 | 8.851 | 9.130 | 8.840 | 9.000 | 18,152 | +0.10(+1.12%) |
Jan 07, 2004 | 8.999 | 9.090 | 8.790 | 8.900 | 26,045 | -0.05(-0.56%) |
Jan 06, 2004 | 9.150 | 9.150 | 8.750 | 8.950 | 52,100 | -0.05(-0.56%) |
Jan 05, 2004 | 8.000 | 9.270 | 8.000 | 9.000 | 194,400 | +0.70(+8.43%) |
Jan 02, 2004 | 8.050 | 8.390 | 7.940 | 8.300 | 39,900 | +0.10(+1.22%) |
Dec 31, 2003 | 8.390 | 8.440 | 8.060 | 8.200 | 38,400 | -0.17(-2.03%) |
Dec 30, 2003 | 8.270 | 8.480 | 8.270 | 8.370 | 17,225 | +0.10(+1.21%) |
Dec 29, 2003 | 8.160 | 8.500 | 8.000 | 8.270 | 22,038 | +0.12(+1.47%) |
Dec 26, 2003 | 7.870 | 8.190 | 7.850 | 8.150 | 14,900 | +0.25(+3.16%) |
Dec 24, 2003 | 7.850 | 7.970 | 7.700 | 7.900 | 19,404 | +0.08(+1.02%) |
Dec 23, 2003 | 7.950 | 8.080 | 7.670 | 7.820 | 32,370 | -0.22(-2.74%) |
Dec 22, 2003 | 7.900 | 8.090 | 7.900 | 8.040 | 16,866 | +0.02(+0.25%) |
Dec 19, 2003 | 8.050 | 8.180 | 8.020 | 8.020 | 22,473 | -0.08(-0.99%) |
Dec 18, 2003 | 8.350 | 8.480 | 8.020 | 8.100 | 34,650 | -0.11(-1.34%) |
Dec 17, 2003 | 8.980 | 8.980 | 8.050 | 8.210 | 85,972 | -0.77(-8.57%) |
Dec 16, 2003 | 9.200 | 9.480 | 8.900 | 8.980 | 37,079 | +0.29(+3.34%) |
Dec 15, 2003 | 9.250 | 9.300 | 8.580 | 8.690 | 29,642 | -0.21(-2.36%) |
Dec 12, 2003 | 8.990 | 9.000 | 8.530 | 8.900 | 36,970 | +0.08(+0.91%) |
Dec 11, 2003 | 9.200 | 9.210 | 8.400 | 8.820 | 81,648 | -0.38(-4.13%) |
Dec 10, 2003 | 8.740 | 9.710 | 8.740 | 9.200 | 125,011 | +0.81(+9.65%) |
Dec 09, 2003 | 7.260 | 8.440 | 7.260 | 8.390 | 57,628 | +1.06(+14.46%) |
Dec 08, 2003 | 7.700 | 7.700 | 7.330 | 7.330 | 13,465 | +0.01(+0.14%) |
Dec 05, 2003 | 7.201 | 7.850 | 7.201 | 7.320 | 16,783 | +0.15(+2.09%) |
Dec 04, 2003 | 7.620 | 7.810 | 7.150 | 7.170 | 18,776 | -0.33(-4.40%) |
Dec 03, 2003 | 7.500 | 7.500 | 7.320 | 7.500 | 22,974 | +0.18(+2.46%) |
Dec 02, 2003 | 6.960 | 7.389 | 6.960 | 7.320 | 8,735 | +0.15(+2.09%) |
Dec 01, 2003 | 6.930 | 7.450 | 6.630 | 7.170 | 43,005 | +0.30(+4.37%) |
Nov 28, 2003 | 6.550 | 6.900 | 6.550 | 6.870 | 14,290 | +0.13(+1.93%) |
Nov 26, 2003 | 7.020 | 7.020 | 6.490 | 6.740 | 14,535 | -0.25(-3.58%) |
Nov 25, 2003 | 7.000 | 7.000 | 6.730 | 6.990 | 18,880 | +0.00(+0.00%) |
Nov 24, 2003 | 6.480 | 6.990 | 6.390 | 6.990 | 40,851 | +0.61(+9.56%) |
Nov 21, 2003 | 6.880 | 6.880 | 6.880 | 6.380 | 54,332 | -0.35(-5.20%) |
Nov 20, 2003 | 6.900 | 7.000 | 6.700 | 6.730 | 20,475 | -0.14(-2.04%) |
Nov 19, 2003 | 6.810 | 7.090 | 6.810 | 6.870 | 26,160 | -0.23(-3.24%) |
Nov 18, 2003 | 8.000 | 8.000 | 6.900 | 7.100 | 40,446 | -0.27(-3.66%) |
Nov 17, 2003 | 7.200 | 7.570 | 6.940 | 7.370 | 35,591 | +0.16(+2.22%) |
Nov 14, 2003 | 7.700 | 7.700 | 7.200 | 7.210 | 15,976 | -0.04(-0.55%) |
Nov 13, 2003 | 7.140 | 7.900 | 7.100 | 7.250 | 30,298 | +0.00(+0.00%) |
Nov 12, 2003 | 7.430 | 7.900 | 7.200 | 7.250 | 26,518 | -0.68(-8.58%) |
Nov 11, 2003 | 7.690 | 8.170 | 7.290 | 7.930 | 38,468 | -0.08(-1.00%) |
Nov 10, 2003 | 8.760 | 9.200 | 7.600 | 8.010 | 125,221 | -0.04(-0.50%) |
Nov 07, 2003 | 8.450 | 8.450 | 7.500 | 8.050 | 47,576 | -0.15(-1.83%) |
Nov 06, 2003 | 8.050 | 8.500 | 7.510 | 8.200 | 60,750 | +0.22(+2.76%) |
Nov 05, 2003 | 6.950 | 8.200 | 6.810 | 7.980 | 74,720 | +1.23(+18.22%) |
Nov 04, 2003 | 6.350 | 6.900 | 6.350 | 6.750 | 20,619 | +0.37(+5.80%) |