Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.697 | 8.814 | 8.603 | 8.697 | 303,166 | +0.06(+0.72%) |
Jan 29, 2004 | 8.564 | 8.720 | 8.462 | 8.634 | 299,841 | +0.15(+1.75%) |
Jan 28, 2004 | 8.486 | 8.603 | 8.486 | 8.486 | 51,017 | +0.00(+0.00%) |
Jan 27, 2004 | 8.517 | 8.572 | 8.486 | 8.486 | 14,832 | -0.04(-0.46%) |
Jan 26, 2004 | 8.595 | 8.603 | 8.486 | 8.525 | 40,149 | -0.05(-0.55%) |
Jan 23, 2004 | 8.493 | 8.720 | 8.329 | 8.572 | 48,588 | -0.05(-0.63%) |
Jan 22, 2004 | 8.400 | 8.673 | 8.400 | 8.626 | 12,147 | +0.14(+1.66%) |
Jan 21, 2004 | 8.525 | 8.579 | 8.439 | 8.486 | 19,307 | +0.04(+0.46%) |
Jan 20, 2004 | 8.446 | 8.517 | 8.368 | 8.446 | 8,566 | -0.04(-0.46%) |
Jan 16, 2004 | 8.587 | 8.587 | 8.329 | 8.486 | 15,215 | -0.10(-1.18%) |
Jan 15, 2004 | 8.603 | 8.603 | 8.525 | 8.587 | 6,009 | +0.02(+0.27%) |
Jan 14, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 14,832 | +0.00(+0.00%) |
Jan 13, 2004 | 8.603 | 8.603 | 8.548 | 8.564 | 111,881 | +0.02(+0.18%) |
Jan 12, 2004 | 8.603 | 8.603 | 8.525 | 8.548 | 3,196 | +0.02(+0.28%) |
Jan 09, 2004 | 8.579 | 8.619 | 8.486 | 8.525 | 76,334 | +0.02(+0.18%) |
Jan 08, 2004 | 8.446 | 8.517 | 8.446 | 8.509 | 6,904 | +0.01(+0.09%) |
Jan 07, 2004 | 8.446 | 8.759 | 8.446 | 8.501 | 107,789 | +0.13(+1.49%) |
Jan 06, 2004 | 8.486 | 8.532 | 8.267 | 8.376 | 13,297 | -0.06(-0.74%) |
Jan 05, 2004 | 8.368 | 8.439 | 8.321 | 8.439 | 40,532 | +0.12(+1.41%) |
Jan 02, 2004 | 8.212 | 8.525 | 8.141 | 8.321 | 74,544 | +0.27(+3.30%) |
Dec 31, 2003 | 8.016 | 8.095 | 7.962 | 8.055 | 41,300 | +0.04(+0.49%) |
Dec 30, 2003 | 8.134 | 8.134 | 7.962 | 8.016 | 70,325 | -0.04(-0.49%) |
Dec 29, 2003 | 7.993 | 8.126 | 7.993 | 8.055 | 86,947 | +0.09(+1.18%) |
Dec 26, 2003 | 7.977 | 7.977 | 7.938 | 7.962 | 37,208 | -0.02(-0.20%) |
Dec 24, 2003 | 7.977 | 8.095 | 7.938 | 7.977 | 132,978 | +0.06(+0.79%) |
Dec 23, 2003 | 7.938 | 7.938 | 7.907 | 7.915 | 107,789 | -0.02(-0.20%) |
Dec 22, 2003 | 7.938 | 7.938 | 7.930 | 7.930 | 64,059 | -0.01(-0.10%) |
Dec 19, 2003 | 7.852 | 7.938 | 7.852 | 7.938 | 21,225 | +0.04(+0.50%) |
Dec 18, 2003 | 7.922 | 7.922 | 7.821 | 7.899 | 4,603 | -0.08(-0.98%) |
Dec 17, 2003 | 7.977 | 7.993 | 7.969 | 7.977 | 238,722 | -0.01(-0.10%) |
Dec 16, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.985 | 8.071 | 7.977 | 7.985 | 55,748 | -0.03(-0.39%) |
Dec 12, 2003 | 8.016 | 8.016 | 8.016 | 8.016 | 2,557 | +0.01(+0.10%) |
Dec 11, 2003 | 8.001 | 8.008 | 7.977 | 8.008 | 66,489 | +0.01(+0.10%) |
Dec 10, 2003 | 7.899 | 8.016 | 7.899 | 8.001 | 69,046 | +0.15(+1.89%) |
Dec 09, 2003 | 7.821 | 7.852 | 7.790 | 7.852 | 11,379 | +0.05(+0.60%) |
Dec 08, 2003 | 7.821 | 7.821 | 7.805 | 7.805 | 6,776 | +0.11(+1.42%) |
Dec 05, 2003 | 7.696 | 7.703 | 7.696 | 7.696 | 2,557 | +0.02(+0.31%) |
Dec 04, 2003 | 7.625 | 7.672 | 7.586 | 7.672 | 4,603 | -0.09(-1.21%) |
Dec 03, 2003 | 7.758 | 7.774 | 7.758 | 7.766 | 5,626 | +0.01(+0.10%) |
Dec 02, 2003 | 7.727 | 7.758 | 7.727 | 7.758 | 6,265 | -0.02(-0.30%) |
Dec 01, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 1,022 | -0.02(-0.30%) |
Nov 28, 2003 | 7.899 | 7.899 | 7.750 | 7.805 | 6,009 | -0.09(-1.09%) |
Nov 26, 2003 | 7.922 | 7.922 | 7.891 | 7.891 | 28,641 | +0.02(+0.20%) |
Nov 25, 2003 | 7.938 | 7.938 | 7.836 | 7.876 | 11,379 | -0.11(-1.37%) |
Nov 24, 2003 | 8.040 | 8.040 | 7.977 | 7.985 | 2,301 | -0.03(-0.39%) |
Nov 21, 2003 | 7.962 | 8.016 | 7.962 | 8.016 | 3,580 | +0.15(+1.89%) |
Nov 20, 2003 | 7.821 | 7.899 | 7.821 | 7.868 | 8,311 | -0.05(-0.59%) |
Nov 19, 2003 | 7.930 | 7.969 | 7.860 | 7.915 | 132,978 | -0.02(-0.30%) |
Nov 18, 2003 | 8.079 | 8.079 | 7.868 | 7.938 | 38,870 | -0.13(-1.65%) |
Nov 17, 2003 | 8.079 | 8.079 | 8.071 | 8.071 | 5,370 | +0.00(+0.00%) |
Nov 14, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 255 | +0.02(+0.19%) |
Nov 13, 2003 | 8.055 | 8.071 | 8.024 | 8.055 | 15,087 | -0.02(-0.19%) |
Nov 12, 2003 | 8.055 | 8.087 | 8.055 | 8.071 | 9,334 | -0.02(-0.29%) |
Nov 11, 2003 | 8.079 | 8.126 | 8.079 | 8.095 | 8,183 | -0.02(-0.29%) |
Nov 10, 2003 | 8.134 | 8.134 | 8.095 | 8.118 | 8,694 | -0.04(-0.48%) |
Nov 07, 2003 | 8.095 | 8.126 | 8.095 | 8.157 | 23,527 | +0.03(+0.39%) |
Nov 06, 2003 | 7.977 | 8.141 | 7.977 | 8.126 | 22,504 | +0.13(+1.56%) |
Nov 05, 2003 | 7.516 | 8.001 | 7.578 | 8.001 | 9,078 | +0.53(+7.12%) |
Nov 04, 2003 | 7.516 | 7.516 | 7.469 | 7.469 | 6,265 | -0.01(-0.10%) |