Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.254 | 8.324 | 8.079 | 8.149 | 33,431 | -0.18(-2.20%) |
Jan 29, 2004 | 8.036 | 8.385 | 8.027 | 8.333 | 37,438 | +0.31(+3.81%) |
Jan 28, 2004 | 8.298 | 8.429 | 7.966 | 8.027 | 36,980 | -0.27(-3.26%) |
Jan 27, 2004 | 8.691 | 8.726 | 8.245 | 8.298 | 51,978 | -0.44(-5.00%) |
Jan 26, 2004 | 8.472 | 8.734 | 8.385 | 8.734 | 48,887 | +0.22(+2.56%) |
Jan 23, 2004 | 8.429 | 8.516 | 8.341 | 8.516 | 32,973 | +0.17(+2.09%) |
Jan 22, 2004 | 8.516 | 8.638 | 8.341 | 8.341 | 48,200 | -0.22(-2.55%) |
Jan 21, 2004 | 8.577 | 8.691 | 8.490 | 8.560 | 31,828 | -0.10(-1.21%) |
Jan 20, 2004 | 8.647 | 8.682 | 8.298 | 8.665 | 73,617 | -0.07(-0.80%) |
Jan 16, 2004 | 8.630 | 8.734 | 8.472 | 8.734 | 109,795 | +0.13(+1.52%) |
Jan 15, 2004 | 8.534 | 8.726 | 8.254 | 8.603 | 56,214 | -0.02(-0.20%) |
Jan 14, 2004 | 8.472 | 8.621 | 8.306 | 8.621 | 59,992 | +0.24(+2.81%) |
Jan 13, 2004 | 8.647 | 8.647 | 8.315 | 8.385 | 28,508 | -0.22(-2.54%) |
Jan 12, 2004 | 8.402 | 8.603 | 8.385 | 8.603 | 19,692 | +0.29(+3.47%) |
Jan 09, 2004 | 8.647 | 8.656 | 8.298 | 8.315 | 41,101 | -0.40(-4.61%) |
Jan 08, 2004 | 8.647 | 8.734 | 8.385 | 8.717 | 44,765 | +0.11(+1.32%) |
Jan 07, 2004 | 8.341 | 8.603 | 8.341 | 8.603 | 34,575 | +0.10(+1.23%) |
Jan 06, 2004 | 8.734 | 8.734 | 8.341 | 8.499 | 24,271 | -0.24(-2.70%) |
Jan 05, 2004 | 8.647 | 8.734 | 8.394 | 8.734 | 40,643 | +0.34(+4.06%) |
Jan 02, 2004 | 8.228 | 8.586 | 8.228 | 8.394 | 40,987 | +0.16(+1.91%) |
Dec 31, 2003 | 8.883 | 8.883 | 8.228 | 8.237 | 44,765 | -0.59(-6.73%) |
Dec 30, 2003 | 8.665 | 8.874 | 8.560 | 8.830 | 24,844 | +0.18(+2.12%) |
Dec 29, 2003 | 8.595 | 8.822 | 8.472 | 8.647 | 52,321 | +0.05(+0.61%) |
Dec 26, 2003 | 8.385 | 8.656 | 8.385 | 8.595 | 13,395 | +0.24(+2.93%) |
Dec 24, 2003 | 8.734 | 8.734 | 8.315 | 8.350 | 17,631 | -0.43(-4.88%) |
Dec 23, 2003 | 8.647 | 8.778 | 8.385 | 8.778 | 44,193 | +0.13(+1.52%) |
Dec 22, 2003 | 8.638 | 8.691 | 8.560 | 8.647 | 26,447 | -0.04(-0.50%) |
Dec 19, 2003 | 8.691 | 8.691 | 8.411 | 8.691 | 34,575 | +0.00(+0.00%) |
Dec 18, 2003 | 8.560 | 8.691 | 8.516 | 8.691 | 27,477 | +0.11(+1.32%) |
Dec 17, 2003 | 8.691 | 8.691 | 8.298 | 8.577 | 30,454 | -0.21(-2.39%) |
Dec 16, 2003 | 8.306 | 8.787 | 8.210 | 8.787 | 40,185 | +0.49(+5.89%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.298 | 8.298 | 37,094 | -0.58(-6.50%) |
Dec 12, 2003 | 8.822 | 8.909 | 8.560 | 8.874 | 34,919 | +0.05(+0.59%) |
Dec 11, 2003 | 8.062 | 8.909 | 8.062 | 8.822 | 49,803 | +0.77(+9.54%) |
Dec 10, 2003 | 8.568 | 8.516 | 8.053 | 8.053 | 26,332 | -0.52(-6.01%) |
Dec 09, 2003 | 8.726 | 8.726 | 8.455 | 8.568 | 31,828 | -0.15(-1.70%) |
Dec 08, 2003 | 8.507 | 8.717 | 8.298 | 8.717 | 34,804 | +0.29(+3.42%) |
Dec 05, 2003 | 8.507 | 8.516 | 8.306 | 8.429 | 24,844 | +0.18(+2.22%) |
Dec 04, 2003 | 8.298 | 8.298 | 7.948 | 8.245 | 34,919 | +0.03(+0.43%) |
Dec 03, 2003 | 8.708 | 8.769 | 8.210 | 8.210 | 36,865 | -0.60(-6.84%) |
Dec 02, 2003 | 8.865 | 9.040 | 8.734 | 8.813 | 45,109 | -0.23(-2.51%) |
Dec 01, 2003 | 8.734 | 9.084 | 8.734 | 9.040 | 26,790 | +0.39(+4.55%) |
Nov 28, 2003 | 8.647 | 8.734 | 8.630 | 8.647 | 17,516 | +0.00(+0.00%) |
Nov 26, 2003 | 8.691 | 8.647 | 8.167 | 8.647 | 32,400 | +0.52(+6.46%) |
Nov 25, 2003 | 7.959 | 8.163 | 7.959 | 8.122 | 42,018 | +0.12(+1.53%) |
Nov 24, 2003 | 7.804 | 8.081 | 7.804 | 8.000 | 44,101 | +0.24(+3.05%) |
Nov 21, 2003 | 7.632 | 7.975 | 7.510 | 7.763 | 45,694 | +0.27(+3.59%) |
Nov 20, 2003 | 7.869 | 7.869 | 7.428 | 7.494 | 38,956 | -0.38(-4.77%) |
Nov 19, 2003 | 7.396 | 7.877 | 7.216 | 7.869 | 60,149 | +0.51(+6.99%) |
Nov 18, 2003 | 7.624 | 7.902 | 7.412 | 7.355 | 48,144 | -0.20(-2.59%) |
Nov 17, 2003 | 7.551 | 7.894 | 7.551 | 7.551 | 68,357 | -0.60(-7.41%) |
Nov 14, 2003 | 8.073 | 8.138 | 8.073 | 8.155 | 64,069 | +0.08(+1.01%) |
Nov 13, 2003 | 7.836 | 8.163 | 7.755 | 8.073 | 35,158 | +0.36(+4.66%) |
Nov 12, 2003 | 7.445 | 7.714 | 7.379 | 7.714 | 34,423 | +0.27(+3.62%) |
Nov 11, 2003 | 7.551 | 7.551 | 7.306 | 7.445 | 18,620 | -0.14(-1.83%) |
Nov 10, 2003 | 7.967 | 8.000 | 7.583 | 7.583 | 27,073 | -0.40(-5.01%) |
Nov 07, 2003 | 8.057 | 8.057 | 7.967 | 7.983 | 23,643 | -0.02(-0.20%) |
Nov 06, 2003 | 7.869 | 7.959 | 7.739 | 8.000 | 20,213 | +0.10(+1.24%) |
Nov 05, 2003 | 7.796 | 7.959 | 7.649 | 7.902 | 23,398 | +0.07(+0.83%) |
Nov 04, 2003 | 7.902 | 7.902 | 7.820 | 7.836 | 15,558 | +0.00(+0.00%) |