Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.357 | 8.357 | 8.182 | 8.217 | 137,800 | -0.08(-0.93%) |
Jan 29, 2004 | 8.238 | 8.365 | 8.018 | 8.295 | 278,000 | +0.17(+2.09%) |
Jan 28, 2004 | 8.495 | 8.500 | 8.125 | 8.125 | 119,600 | -0.41(-4.83%) |
Jan 27, 2004 | 8.488 | 8.625 | 8.453 | 8.537 | 180,200 | +0.04(+0.50%) |
Jan 26, 2004 | 8.625 | 8.625 | 8.338 | 8.495 | 135,000 | -0.13(-1.51%) |
Jan 23, 2004 | 8.400 | 8.625 | 8.393 | 8.625 | 140,400 | +0.29(+3.45%) |
Jan 22, 2004 | 8.438 | 8.498 | 8.338 | 8.338 | 182,400 | -0.04(-0.45%) |
Jan 21, 2004 | 8.250 | 8.575 | 8.230 | 8.375 | 340,400 | +0.15(+1.82%) |
Jan 20, 2004 | 8.492 | 8.508 | 8.178 | 8.225 | 342,800 | -0.25(-2.92%) |
Jan 16, 2004 | 8.495 | 8.560 | 8.473 | 8.473 | 191,600 | -0.00(-0.06%) |
Jan 15, 2004 | 8.572 | 8.572 | 8.443 | 8.477 | 141,600 | -0.10(-1.11%) |
Jan 14, 2004 | 8.543 | 8.572 | 8.475 | 8.572 | 118,200 | +0.03(+0.38%) |
Jan 13, 2004 | 8.575 | 8.575 | 8.367 | 8.540 | 164,400 | -0.03(-0.32%) |
Jan 12, 2004 | 8.550 | 8.617 | 8.550 | 8.568 | 140,400 | +0.04(+0.50%) |
Jan 09, 2004 | 8.828 | 8.828 | 8.525 | 8.525 | 132,400 | -0.30(-3.43%) |
Jan 08, 2004 | 8.697 | 8.850 | 8.697 | 8.828 | 72,000 | +0.19(+2.23%) |
Jan 07, 2004 | 8.613 | 8.655 | 8.530 | 8.635 | 179,600 | +0.07(+0.85%) |
Jan 06, 2004 | 9.060 | 9.060 | 8.545 | 8.562 | 265,400 | -0.57(-6.27%) |
Jan 05, 2004 | 8.838 | 9.135 | 8.828 | 9.135 | 286,400 | +0.32(+3.66%) |
Jan 02, 2004 | 8.660 | 8.955 | 8.660 | 8.812 | 246,000 | +0.09(+1.06%) |
Dec 31, 2003 | 8.688 | 8.938 | 8.688 | 8.720 | 301,200 | +0.10(+1.10%) |
Dec 30, 2003 | 8.457 | 8.625 | 8.405 | 8.625 | 105,800 | +0.19(+2.22%) |
Dec 29, 2003 | 8.375 | 8.460 | 8.338 | 8.438 | 138,800 | +0.09(+1.11%) |
Dec 26, 2003 | 8.375 | 8.375 | 8.307 | 8.345 | 26,000 | -0.05(-0.57%) |
Dec 24, 2003 | 8.492 | 8.492 | 8.290 | 8.393 | 86,400 | -0.13(-1.53%) |
Dec 23, 2003 | 8.373 | 8.523 | 8.287 | 8.523 | 132,400 | +0.18(+2.10%) |
Dec 22, 2003 | 8.373 | 8.400 | 8.303 | 8.348 | 245,000 | -0.07(-0.89%) |
Dec 19, 2003 | 8.367 | 8.422 | 8.312 | 8.422 | 234,800 | +0.05(+0.66%) |
Dec 18, 2003 | 8.245 | 8.367 | 8.245 | 8.367 | 364,200 | +0.12(+1.42%) |
Dec 17, 2003 | 8.250 | 8.250 | 8.152 | 8.250 | 171,800 | -0.04(-0.51%) |
Dec 16, 2003 | 8.300 | 8.300 | 8.268 | 8.293 | 229,600 | -0.01(-0.09%) |
Dec 15, 2003 | 8.232 | 8.300 | 8.127 | 8.300 | 249,800 | +0.10(+1.25%) |
Dec 12, 2003 | 8.107 | 8.200 | 8.012 | 8.197 | 203,600 | +0.03(+0.37%) |
Dec 11, 2003 | 7.897 | 8.168 | 7.897 | 8.168 | 202,600 | +0.30(+3.75%) |
Dec 10, 2003 | 7.912 | 7.920 | 7.855 | 7.872 | 198,600 | -0.04(-0.54%) |
Dec 09, 2003 | 7.853 | 7.987 | 7.800 | 7.915 | 338,200 | +0.06(+0.73%) |
Dec 08, 2003 | 7.812 | 7.870 | 7.793 | 7.857 | 169,600 | +0.07(+0.90%) |
Dec 05, 2003 | 7.787 | 7.832 | 7.763 | 7.787 | 48,800 | +0.00(+0.00%) |
Dec 04, 2003 | 7.750 | 7.835 | 7.737 | 7.787 | 214,000 | +0.02(+0.32%) |
Dec 03, 2003 | 7.787 | 7.825 | 7.765 | 7.763 | 146,800 | +0.02(+0.19%) |
Dec 02, 2003 | 7.768 | 7.795 | 7.728 | 7.747 | 126,000 | -0.04(-0.45%) |
Dec 01, 2003 | 7.585 | 7.815 | 7.585 | 7.782 | 227,600 | +0.28(+3.77%) |
Nov 28, 2003 | 7.625 | 7.625 | 7.500 | 7.500 | 130,400 | -0.20(-2.60%) |
Nov 26, 2003 | 7.665 | 7.665 | 7.603 | 7.700 | 98,200 | +0.10(+1.32%) |
Nov 25, 2003 | 7.537 | 7.680 | 7.490 | 7.600 | 174,600 | +0.09(+1.16%) |
Nov 24, 2003 | 7.375 | 7.527 | 7.375 | 7.513 | 181,000 | +0.12(+1.59%) |
Nov 21, 2003 | 7.370 | 7.395 | 7.338 | 7.395 | 149,800 | +0.07(+1.02%) |
Nov 20, 2003 | 7.235 | 7.320 | 7.232 | 7.320 | 178,400 | +0.05(+0.65%) |
Nov 19, 2003 | 7.263 | 7.293 | 7.200 | 7.272 | 92,200 | +0.01(+0.14%) |
Nov 18, 2003 | 7.250 | 7.310 | 7.237 | 7.263 | 123,400 | +0.08(+1.04%) |
Nov 17, 2003 | 7.155 | 7.188 | 7.100 | 7.188 | 266,600 | +0.04(+0.63%) |
Nov 14, 2003 | 7.250 | 7.250 | 7.125 | 7.143 | 77,400 | -0.10(-1.41%) |
Nov 13, 2003 | 7.232 | 7.275 | 7.200 | 7.245 | 197,200 | -0.05(-0.69%) |
Nov 12, 2003 | 7.405 | 7.433 | 7.295 | 7.295 | 193,400 | -0.14(-1.92%) |
Nov 11, 2003 | 7.550 | 7.600 | 7.433 | 7.438 | 92,800 | -0.14(-1.82%) |
Nov 10, 2003 | 7.508 | 7.723 | 7.500 | 7.575 | 457,200 | +0.07(+0.90%) |
Nov 07, 2003 | 7.545 | 7.550 | 7.527 | 7.508 | 142,800 | -0.02(-0.30%) |
Nov 06, 2003 | 7.385 | 7.530 | 7.320 | 7.530 | 56,400 | +0.17(+2.34%) |
Nov 05, 2003 | 7.353 | 7.388 | 7.207 | 7.357 | 141,000 | +0.08(+1.13%) |
Nov 04, 2003 | 7.353 | 7.353 | 7.188 | 7.275 | 210,400 | -0.12(-1.59%) |