Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.853 | 8.931 | 8.800 | 8.916 | 567,900 | +0.04(+0.45%) |
Jan 29, 2004 | 8.700 | 8.876 | 8.667 | 8.876 | 835,200 | +0.18(+2.02%) |
Jan 28, 2004 | 8.929 | 8.933 | 8.689 | 8.700 | 1,392,900 | -0.22(-2.42%) |
Jan 27, 2004 | 8.682 | 8.933 | 8.673 | 8.916 | 1,220,400 | +0.21(+2.43%) |
Jan 26, 2004 | 8.667 | 8.744 | 8.667 | 8.704 | 1,041,000 | -0.02(-0.20%) |
Jan 23, 2004 | 8.740 | 8.751 | 8.656 | 8.722 | 544,200 | +0.04(+0.44%) |
Jan 22, 2004 | 8.822 | 8.822 | 8.673 | 8.684 | 465,600 | -0.14(-1.56%) |
Jan 21, 2004 | 8.689 | 8.822 | 8.689 | 8.822 | 1,416,300 | +0.17(+1.93%) |
Jan 20, 2004 | 8.589 | 8.700 | 8.589 | 8.656 | 1,460,700 | +0.07(+0.83%) |
Jan 16, 2004 | 8.500 | 8.600 | 8.476 | 8.584 | 1,436,100 | +0.14(+1.66%) |
Jan 15, 2004 | 8.500 | 8.540 | 8.433 | 8.444 | 1,224,000 | -0.01(-0.11%) |
Jan 14, 2004 | 8.422 | 8.498 | 8.422 | 8.453 | 1,020,000 | -0.01(-0.16%) |
Jan 13, 2004 | 8.464 | 8.567 | 8.409 | 8.467 | 834,300 | -0.11(-1.27%) |
Jan 12, 2004 | 8.653 | 8.653 | 8.547 | 8.576 | 700,200 | -0.08(-0.90%) |
Jan 09, 2004 | 8.656 | 8.678 | 8.644 | 8.653 | 526,500 | -0.02(-0.23%) |
Jan 08, 2004 | 8.756 | 8.769 | 8.640 | 8.673 | 897,600 | -0.06(-0.69%) |
Jan 07, 2004 | 8.811 | 8.811 | 8.689 | 8.733 | 527,100 | -0.04(-0.41%) |
Jan 06, 2004 | 8.867 | 8.873 | 8.702 | 8.769 | 1,440,000 | -0.11(-1.23%) |
Jan 05, 2004 | 8.822 | 8.889 | 8.780 | 8.878 | 1,731,600 | +0.10(+1.11%) |
Jan 02, 2004 | 8.633 | 8.822 | 8.622 | 8.780 | 906,000 | +0.11(+1.31%) |
Dec 31, 2003 | 8.756 | 8.829 | 8.640 | 8.667 | 576,900 | -0.05(-0.56%) |
Dec 30, 2003 | 8.520 | 8.731 | 8.516 | 8.716 | 1,063,200 | +0.20(+2.30%) |
Dec 29, 2003 | 8.527 | 8.542 | 8.444 | 8.520 | 770,100 | -0.01(-0.08%) |
Dec 26, 2003 | 8.536 | 8.556 | 8.478 | 8.527 | 171,000 | -0.01(-0.10%) |
Dec 24, 2003 | 8.384 | 8.536 | 8.378 | 8.536 | 354,300 | +0.15(+1.83%) |
Dec 23, 2003 | 8.300 | 8.367 | 8.287 | 8.382 | 681,300 | +0.10(+1.23%) |
Dec 22, 2003 | 8.360 | 8.351 | 8.262 | 8.280 | 656,100 | -0.08(-0.96%) |
Dec 19, 2003 | 8.489 | 8.529 | 8.304 | 8.360 | 986,700 | -0.13(-1.52%) |
Dec 18, 2003 | 8.329 | 8.480 | 8.311 | 8.489 | 590,700 | +0.16(+1.87%) |
Dec 17, 2003 | 8.233 | 8.333 | 8.211 | 8.333 | 357,600 | +0.05(+0.59%) |
Dec 16, 2003 | 8.378 | 8.378 | 8.196 | 8.284 | 611,400 | -0.10(-1.19%) |
Dec 15, 2003 | 8.533 | 8.562 | 8.367 | 8.384 | 535,500 | -0.06(-0.74%) |
Dec 12, 2003 | 8.456 | 8.471 | 8.404 | 8.447 | 745,500 | +0.00(+0.03%) |
Dec 11, 2003 | 8.440 | 8.480 | 8.398 | 8.444 | 725,400 | +0.00(+0.05%) |
Dec 10, 2003 | 8.567 | 8.569 | 8.409 | 8.440 | 389,100 | -0.12(-1.35%) |
Dec 09, 2003 | 8.622 | 8.624 | 8.547 | 8.556 | 431,700 | -0.04(-0.47%) |
Dec 08, 2003 | 8.689 | 8.704 | 8.542 | 8.596 | 668,400 | -0.06(-0.69%) |
Dec 05, 2003 | 8.844 | 8.844 | 8.678 | 8.656 | 549,300 | -0.23(-2.62%) |
Dec 04, 2003 | 8.887 | 8.891 | 8.860 | 8.889 | 767,100 | +0.00(+0.00%) |
Dec 03, 2003 | 8.800 | 8.980 | 8.800 | 8.889 | 1,217,100 | +0.14(+1.65%) |
Dec 02, 2003 | 8.733 | 8.758 | 8.727 | 8.744 | 1,233,000 | +0.02(+0.18%) |
Dec 01, 2003 | 8.502 | 8.756 | 8.502 | 8.729 | 1,355,700 | +0.24(+2.88%) |
Nov 28, 2003 | 8.489 | 8.489 | 8.431 | 8.484 | 681,000 | +0.04(+0.53%) |
Nov 26, 2003 | 8.524 | 8.564 | 8.389 | 8.440 | 933,600 | -0.08(-0.99%) |
Nov 25, 2003 | 8.387 | 8.544 | 8.382 | 8.524 | 1,205,400 | +0.25(+3.04%) |
Nov 24, 2003 | 8.191 | 8.302 | 8.191 | 8.273 | 1,752,300 | +0.14(+1.69%) |
Nov 21, 2003 | 8.347 | 8.142 | 7.778 | 8.136 | 4,546,500 | -0.21(-2.53%) |
Nov 20, 2003 | 8.444 | 8.451 | 8.347 | 8.347 | 904,500 | -0.13(-1.52%) |
Nov 19, 2003 | 8.533 | 8.533 | 8.436 | 8.476 | 1,201,500 | -0.06(-0.65%) |
Nov 18, 2003 | 8.627 | 8.627 | 8.531 | 8.531 | 429,600 | -0.07(-0.80%) |
Nov 17, 2003 | 8.500 | 8.613 | 8.489 | 8.600 | 597,300 | -0.07(-0.82%) |
Nov 14, 2003 | 8.667 | 8.767 | 8.667 | 8.671 | 631,500 | -0.04(-0.46%) |
Nov 13, 2003 | 8.522 | 8.731 | 8.478 | 8.711 | 1,506,000 | +0.20(+2.35%) |
Nov 12, 2003 | 8.418 | 8.553 | 8.396 | 8.511 | 1,483,800 | +0.11(+1.32%) |
Nov 11, 2003 | 8.462 | 8.444 | 8.373 | 8.400 | 1,567,800 | -0.06(-0.74%) |
Nov 10, 2003 | 8.589 | 8.589 | 8.427 | 8.462 | 2,124,000 | -0.15(-1.73%) |
Nov 07, 2003 | 8.642 | 8.644 | 8.587 | 8.611 | 866,400 | -0.00(-0.03%) |
Nov 06, 2003 | 8.567 | 8.629 | 8.553 | 8.613 | 1,485,000 | +0.06(+0.68%) |
Nov 05, 2003 | 8.564 | 8.600 | 8.527 | 8.556 | 951,000 | +0.00(+0.03%) |
Nov 04, 2003 | 8.564 | 8.604 | 8.527 | 8.553 | 1,212,300 | -0.03(-0.36%) |