Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.080 | 9.833 | 8.959 | 9.249 | 129,819 | +0.17(+1.86%) |
Jan 29, 2004 | 8.518 | 9.115 | 8.518 | 9.080 | 44,403 | +0.28(+3.19%) |
Jan 28, 2004 | 8.842 | 9.115 | 8.518 | 8.799 | 170,523 | -0.03(-0.39%) |
Jan 27, 2004 | 8.652 | 8.851 | 8.652 | 8.834 | 61,826 | +0.19(+2.15%) |
Jan 26, 2004 | 8.860 | 8.860 | 8.553 | 8.647 | 74,006 | -0.13(-1.48%) |
Jan 23, 2004 | 8.708 | 8.816 | 8.648 | 8.778 | 31,298 | +0.11(+1.25%) |
Jan 22, 2004 | 8.682 | 8.834 | 8.648 | 8.670 | 22,201 | -0.14(-1.57%) |
Jan 21, 2004 | 8.951 | 9.080 | 8.566 | 8.808 | 49,337 | -0.26(-2.91%) |
Jan 20, 2004 | 8.881 | 9.080 | 8.799 | 9.072 | 48,875 | +0.19(+2.14%) |
Jan 16, 2004 | 8.648 | 8.881 | 8.561 | 8.881 | 28,985 | +0.25(+2.85%) |
Jan 15, 2004 | 8.371 | 8.648 | 8.341 | 8.635 | 41,294 | +0.06(+0.71%) |
Jan 14, 2004 | 8.388 | 8.592 | 8.324 | 8.574 | 41,155 | +0.25(+3.01%) |
Jan 13, 2004 | 7.978 | 8.419 | 7.883 | 8.324 | 82,414 | +0.40(+5.08%) |
Jan 12, 2004 | 7.874 | 7.999 | 7.796 | 7.921 | 23,612 | +0.05(+0.66%) |
Jan 09, 2004 | 7.848 | 8.133 | 7.848 | 7.870 | 57,031 | -0.19(-2.41%) |
Jan 08, 2004 | 8.233 | 8.276 | 7.943 | 8.064 | 50,868 | -0.21(-2.56%) |
Jan 07, 2004 | 7.826 | 8.280 | 7.675 | 8.276 | 70,656 | +0.54(+6.93%) |
Jan 06, 2004 | 7.394 | 8.021 | 7.390 | 7.740 | 52,575 | +0.04(+0.56%) |
Jan 05, 2004 | 7.718 | 7.822 | 7.614 | 7.697 | 62,134 | -0.01(-0.11%) |
Jan 02, 2004 | 7.805 | 8.021 | 7.653 | 7.705 | 26,210 | -0.01(-0.17%) |
Dec 31, 2003 | 7.740 | 7.870 | 7.485 | 7.718 | 39,316 | -0.02(-0.22%) |
Dec 30, 2003 | 7.779 | 7.891 | 7.736 | 7.736 | 12,722 | -0.05(-0.61%) |
Dec 29, 2003 | 7.783 | 7.947 | 7.731 | 7.783 | 44,982 | -0.03(-0.33%) |
Dec 26, 2003 | 8.090 | 8.090 | 7.761 | 7.809 | 16,190 | -0.04(-0.55%) |
Dec 24, 2003 | 8.112 | 8.198 | 7.852 | 7.852 | 32,613 | -0.12(-1.52%) |
Dec 23, 2003 | 7.632 | 7.973 | 7.627 | 7.973 | 45,527 | +0.36(+4.77%) |
Dec 22, 2003 | 7.848 | 7.848 | 7.545 | 7.610 | 33,876 | -0.21(-2.65%) |
Dec 19, 2003 | 7.541 | 7.883 | 7.351 | 7.818 | 67,578 | +0.40(+5.42%) |
Dec 18, 2003 | 7.351 | 7.480 | 7.251 | 7.416 | 20,920 | +0.06(+0.82%) |
Dec 17, 2003 | 7.420 | 7.467 | 7.221 | 7.355 | 16,535 | -0.06(-0.82%) |
Dec 16, 2003 | 7.346 | 7.416 | 7.346 | 7.416 | 10,374 | +0.19(+2.69%) |
Dec 15, 2003 | 7.541 | 7.562 | 7.221 | 7.221 | 15,455 | -0.24(-3.25%) |
Dec 12, 2003 | 7.567 | 7.567 | 7.394 | 7.463 | 16,454 | -0.08(-1.09%) |
Dec 11, 2003 | 7.247 | 7.550 | 7.247 | 7.545 | 26,519 | +0.32(+4.43%) |
Dec 10, 2003 | 7.411 | 7.528 | 7.160 | 7.225 | 34,097 | -0.26(-3.47%) |
Dec 09, 2003 | 7.379 | 7.563 | 7.359 | 7.485 | 51,972 | +0.03(+0.35%) |
Dec 08, 2003 | 7.530 | 7.679 | 7.225 | 7.459 | 14,627 | -0.18(-2.38%) |
Dec 05, 2003 | 7.753 | 7.753 | 7.718 | 7.640 | 7,863 | -0.07(-0.95%) |
Dec 04, 2003 | 7.286 | 7.714 | 7.156 | 7.714 | 25,920 | +0.36(+4.88%) |
Dec 03, 2003 | 7.619 | 7.753 | 7.351 | 7.355 | 33,825 | -0.36(-4.65%) |
Dec 02, 2003 | 7.454 | 7.844 | 6.918 | 7.714 | 63,798 | +0.26(+3.42%) |
Dec 01, 2003 | 7.424 | 7.558 | 7.295 | 7.459 | 33,372 | +0.19(+2.56%) |
Nov 28, 2003 | 7.333 | 7.364 | 7.147 | 7.273 | 7,400 | +0.11(+1.51%) |
Nov 26, 2003 | 7.061 | 7.329 | 7.018 | 7.165 | 21,853 | +0.23(+3.37%) |
Nov 25, 2003 | 7.204 | 7.204 | 6.910 | 6.931 | 70,073 | -0.33(-4.52%) |
Nov 24, 2003 | 7.264 | 7.480 | 7.182 | 7.259 | 45,338 | +0.10(+1.44%) |
Nov 21, 2003 | 6.897 | 7.156 | 6.897 | 7.156 | 23,614 | +0.26(+3.76%) |
Nov 20, 2003 | 7.065 | 7.070 | 6.897 | 6.897 | 22,713 | -0.21(-2.92%) |
Nov 19, 2003 | 7.026 | 7.139 | 6.962 | 7.104 | 23,956 | +0.10(+1.36%) |
Nov 18, 2003 | 7.256 | 7.264 | 6.983 | 7.009 | 18,052 | -0.13(-1.82%) |
Nov 17, 2003 | 7.026 | 7.295 | 6.983 | 7.139 | 35,336 | +0.10(+1.48%) |
Nov 14, 2003 | 7.420 | 7.589 | 7.031 | 7.035 | 63,614 | -0.38(-5.13%) |
Nov 13, 2003 | 7.398 | 7.662 | 7.398 | 7.416 | 19,841 | -0.16(-2.06%) |
Nov 12, 2003 | 7.511 | 8.038 | 7.416 | 7.571 | 105,400 | +0.19(+2.52%) |
Nov 11, 2003 | 7.489 | 7.489 | 7.346 | 7.385 | 33,546 | -0.17(-2.23%) |
Nov 10, 2003 | 7.697 | 7.740 | 7.524 | 7.554 | 68,141 | -0.12(-1.58%) |
Nov 07, 2003 | 7.576 | 7.783 | 7.372 | 7.675 | 64,902 | +0.11(+1.43%) |
Nov 06, 2003 | 7.472 | 7.567 | 7.316 | 7.567 | 14,665 | +0.09(+1.16%) |
Nov 05, 2003 | 7.346 | 7.662 | 7.165 | 7.480 | 39,906 | +0.19(+2.61%) |
Nov 04, 2003 | 7.243 | 7.398 | 7.135 | 7.290 | 43,622 | +0.13(+1.87%) |