Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.710 | 9.050 | 8.700 | 8.750 | 23,200 | -0.15(-1.69%) |
Jan 29, 2004 | 8.915 | 9.130 | 8.780 | 8.900 | 23,100 | -0.35(-3.78%) |
Jan 28, 2004 | 9.120 | 9.980 | 8.760 | 9.250 | 44,500 | +0.39(+4.40%) |
Jan 27, 2004 | 9.640 | 9.640 | 8.780 | 8.860 | 48,000 | -0.37(-4.01%) |
Jan 26, 2004 | 9.220 | 9.490 | 8.950 | 9.230 | 65,300 | -0.04(-0.43%) |
Jan 23, 2004 | 9.110 | 9.300 | 9.100 | 9.270 | 57,700 | +0.12(+1.31%) |
Jan 22, 2004 | 10.00 | 10.00 | 9.150 | 9.150 | 146,200 | -0.80(-8.04%) |
Jan 21, 2004 | 9.270 | 10.06 | 9.000 | 9.950 | 170,300 | +0.73(+7.92%) |
Jan 20, 2004 | 8.600 | 9.250 | 8.490 | 9.220 | 61,700 | +0.83(+9.89%) |
Jan 16, 2004 | 8.310 | 8.900 | 8.000 | 8.390 | 85,500 | +0.13(+1.57%) |
Jan 15, 2004 | 8.130 | 8.680 | 7.840 | 8.260 | 80,770 | +0.12(+1.47%) |
Jan 14, 2004 | 7.990 | 8.150 | 7.950 | 8.140 | 83,617 | +0.23(+2.91%) |
Jan 13, 2004 | 7.975 | 8.040 | 7.840 | 7.910 | 25,495 | -0.09(-1.11%) |
Jan 12, 2004 | 8.310 | 8.310 | 7.950 | 7.999 | 35,566 | +0.21(+2.68%) |
Jan 09, 2004 | 7.930 | 8.190 | 7.790 | 7.790 | 45,970 | -0.41(-5.00%) |
Jan 08, 2004 | 8.310 | 8.310 | 7.800 | 8.200 | 29,716 | -0.08(-0.97%) |
Jan 07, 2004 | 8.000 | 8.310 | 7.850 | 8.280 | 87,220 | +0.48(+6.15%) |
Jan 06, 2004 | 8.000 | 8.050 | 7.800 | 7.800 | 57,200 | -0.05(-0.64%) |
Jan 05, 2004 | 8.189 | 8.200 | 7.760 | 7.850 | 19,800 | -0.15(-1.88%) |
Jan 02, 2004 | 7.600 | 8.260 | 7.590 | 8.000 | 31,300 | +0.40(+5.26%) |
Dec 31, 2003 | 7.900 | 7.990 | 7.570 | 7.600 | 57,800 | -0.30(-3.80%) |
Dec 30, 2003 | 8.000 | 8.000 | 7.850 | 7.900 | 48,401 | -0.20(-2.47%) |
Dec 29, 2003 | 8.230 | 8.270 | 7.950 | 8.100 | 65,963 | +0.28(+3.58%) |
Dec 26, 2003 | 7.610 | 7.820 | 7.560 | 7.820 | 2,766 | +0.17(+2.22%) |
Dec 24, 2003 | 7.849 | 7.849 | 7.650 | 7.650 | 2,712 | -0.15(-1.92%) |
Dec 23, 2003 | 7.500 | 7.820 | 7.405 | 7.800 | 39,986 | +0.41(+5.55%) |
Dec 22, 2003 | 7.390 | 7.500 | 7.350 | 7.390 | 13,759 | -0.03(-0.40%) |
Dec 19, 2003 | 8.250 | 8.250 | 7.400 | 7.420 | 25,715 | -0.57(-7.12%) |
Dec 18, 2003 | 7.400 | 8.210 | 7.400 | 7.989 | 21,789 | +0.43(+5.67%) |
Dec 17, 2003 | 7.690 | 7.690 | 7.401 | 7.560 | 9,861 | -0.19(-2.45%) |
Dec 16, 2003 | 7.530 | 7.750 | 7.500 | 7.750 | 34,185 | +0.14(+1.84%) |
Dec 15, 2003 | 8.310 | 8.310 | 7.600 | 7.610 | 57,343 | -0.64(-7.76%) |
Dec 12, 2003 | 7.900 | 8.250 | 7.900 | 8.250 | 14,100 | +0.50(+6.45%) |
Dec 11, 2003 | 7.800 | 8.080 | 7.530 | 7.750 | 52,690 | -0.11(-1.40%) |
Dec 10, 2003 | 8.000 | 8.370 | 7.750 | 7.860 | 86,631 | -0.43(-5.19%) |
Dec 09, 2003 | 8.380 | 8.420 | 7.860 | 8.290 | 53,164 | +0.06(+0.73%) |
Dec 08, 2003 | 8.310 | 8.490 | 8.060 | 8.230 | 62,580 | -0.14(-1.67%) |
Dec 05, 2003 | 8.440 | 8.480 | 8.210 | 8.370 | 48,924 | -0.07(-0.83%) |
Dec 04, 2003 | 8.250 | 8.450 | 8.250 | 8.440 | 53,671 | +0.14(+1.69%) |
Dec 03, 2003 | 8.360 | 8.710 | 8.260 | 8.300 | 50,570 | -0.10(-1.19%) |
Dec 02, 2003 | 8.360 | 8.480 | 8.240 | 8.400 | 241,323 | +0.05(+0.60%) |
Dec 01, 2003 | 8.600 | 8.800 | 8.250 | 8.350 | 56,447 | -0.18(-2.11%) |
Nov 28, 2003 | 8.750 | 8.750 | 8.500 | 8.530 | 27,994 | -0.21(-2.41%) |
Nov 26, 2003 | 8.950 | 9.050 | 8.660 | 8.741 | 140,170 | -0.22(-2.44%) |
Nov 25, 2003 | 9.170 | 9.170 | 8.600 | 8.960 | 96,671 | -0.18(-1.97%) |
Nov 24, 2003 | 8.770 | 9.300 | 8.440 | 9.140 | 153,147 | +0.53(+6.16%) |
Nov 21, 2003 | 7.820 | 8.650 | 7.620 | 8.610 | 166,346 | +0.79(+10.10%) |
Nov 20, 2003 | 7.470 | 7.880 | 7.470 | 7.820 | 42,750 | +0.46(+6.25%) |
Nov 19, 2003 | 6.620 | 7.420 | 6.620 | 7.360 | 28,990 | +0.56(+8.24%) |
Nov 18, 2003 | 6.780 | 7.310 | 6.750 | 6.800 | 38,659 | -0.05(-0.73%) |
Nov 17, 2003 | 6.730 | 7.010 | 6.600 | 6.850 | 25,356 | -0.15(-2.14%) |
Nov 14, 2003 | 7.350 | 7.390 | 6.790 | 7.000 | 35,146 | -0.25(-3.45%) |
Nov 13, 2003 | 7.650 | 7.660 | 6.950 | 7.250 | 695,856 | -0.35(-4.61%) |
Nov 12, 2003 | 6.910 | 7.640 | 6.860 | 7.600 | 63,179 | +0.73(+10.63%) |
Nov 11, 2003 | 6.800 | 6.920 | 6.750 | 6.870 | 22,346 | -0.10(-1.43%) |
Nov 10, 2003 | 7.020 | 7.050 | 6.800 | 6.970 | 34,765 | -0.07(-0.99%) |
Nov 07, 2003 | 7.020 | 7.250 | 6.800 | 7.040 | 90,143 | -0.23(-3.16%) |
Nov 06, 2003 | 6.040 | 7.660 | 5.820 | 7.270 | 122,552 | +1.11(+18.02%) |
Nov 05, 2003 | 5.650 | 6.160 | 5.600 | 6.160 | 70,838 | +0.42(+7.32%) |
Nov 04, 2003 | 5.760 | 5.850 | 5.590 | 5.740 | 21,656 | +0.04(+0.68%) |