Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.500 | 8.840 | 8.500 | 8.561 | 5,300 | -0.04(-0.45%) |
Jan 29, 2004 | 8.610 | 8.900 | 8.550 | 8.600 | 8,600 | -0.29(-3.25%) |
Jan 28, 2004 | 8.660 | 8.970 | 8.650 | 8.889 | 7,700 | +0.15(+1.70%) |
Jan 27, 2004 | 9.000 | 9.230 | 8.730 | 8.740 | 19,600 | -0.65(-6.92%) |
Jan 26, 2004 | 9.380 | 9.470 | 9.160 | 9.390 | 42,700 | +0.23(+2.51%) |
Jan 23, 2004 | 9.010 | 9.240 | 9.000 | 9.160 | 6,900 | +0.20(+2.23%) |
Jan 22, 2004 | 9.080 | 9.150 | 8.940 | 8.960 | 17,300 | +0.07(+0.79%) |
Jan 21, 2004 | 8.810 | 9.000 | 8.810 | 8.890 | 5,500 | +0.08(+0.91%) |
Jan 20, 2004 | 8.880 | 9.000 | 8.810 | 8.810 | 13,900 | -0.09(-1.01%) |
Jan 16, 2004 | 9.040 | 9.040 | 8.700 | 8.900 | 3,500 | +0.11(+1.25%) |
Jan 15, 2004 | 8.720 | 9.070 | 8.710 | 8.790 | 6,487 | -0.15(-1.68%) |
Jan 14, 2004 | 8.530 | 9.300 | 8.530 | 8.940 | 21,740 | +0.26(+3.00%) |
Jan 13, 2004 | 8.660 | 8.700 | 8.610 | 8.680 | 8,450 | +0.18(+2.12%) |
Jan 12, 2004 | 8.210 | 8.660 | 8.180 | 8.500 | 17,140 | +0.32(+3.91%) |
Jan 09, 2004 | 8.200 | 8.200 | 7.650 | 8.180 | 21,341 | +0.14(+1.74%) |
Jan 08, 2004 | 8.200 | 8.200 | 7.670 | 8.040 | 98,960 | -0.21(-2.55%) |
Jan 07, 2004 | 8.490 | 8.700 | 7.860 | 8.250 | 31,700 | +0.00(+0.00%) |
Jan 06, 2004 | 7.750 | 8.880 | 7.650 | 8.250 | 90,900 | +0.50(+6.45%) |
Jan 05, 2004 | 7.810 | 8.170 | 7.310 | 7.750 | 26,700 | +0.13(+1.71%) |
Jan 02, 2004 | 7.110 | 7.670 | 7.010 | 7.620 | 24,100 | +0.52(+7.32%) |
Dec 31, 2003 | 7.030 | 7.380 | 6.910 | 7.100 | 20,500 | -0.09(-1.25%) |
Dec 30, 2003 | 6.980 | 7.240 | 6.800 | 7.190 | 27,349 | +0.30(+4.35%) |
Dec 29, 2003 | 6.990 | 7.010 | 6.800 | 6.890 | 29,149 | -0.05(-0.72%) |
Dec 26, 2003 | 6.850 | 7.010 | 6.850 | 6.940 | 7,208 | +0.14(+2.06%) |
Dec 24, 2003 | 7.160 | 7.160 | 6.800 | 6.800 | 6,045 | -0.24(-3.41%) |
Dec 23, 2003 | 6.700 | 7.310 | 6.700 | 7.040 | 31,160 | +0.00(+0.00%) |
Dec 22, 2003 | 7.440 | 7.500 | 6.800 | 7.040 | 44,117 | -0.40(-5.38%) |
Dec 19, 2003 | 7.419 | 7.450 | 7.260 | 7.440 | 10,876 | +0.04(+0.54%) |
Dec 18, 2003 | 7.440 | 7.440 | 7.110 | 7.400 | 25,935 | -0.03(-0.40%) |
Dec 17, 2003 | 7.500 | 7.500 | 7.190 | 7.430 | 20,860 | -0.21(-2.75%) |
Dec 16, 2003 | 7.690 | 7.800 | 7.490 | 7.640 | 22,421 | -0.15(-1.93%) |
Dec 15, 2003 | 7.690 | 7.790 | 7.570 | 7.790 | 32,765 | +0.11(+1.43%) |
Dec 12, 2003 | 7.620 | 7.700 | 7.240 | 7.680 | 36,476 | +0.11(+1.45%) |
Dec 11, 2003 | 7.320 | 7.450 | 7.250 | 7.570 | 21,100 | +0.25(+3.42%) |
Dec 10, 2003 | 7.250 | 7.470 | 7.240 | 7.320 | 13,844 | +0.03(+0.41%) |
Dec 09, 2003 | 7.400 | 7.460 | 7.250 | 7.290 | 5,115 | -0.18(-2.41%) |
Dec 08, 2003 | 7.550 | 7.580 | 7.260 | 7.470 | 28,596 | -0.30(-3.86%) |
Dec 05, 2003 | 7.750 | 7.790 | 7.560 | 7.770 | 14,399 | +0.02(+0.26%) |
Dec 04, 2003 | 7.770 | 7.940 | 7.690 | 7.750 | 14,796 | -0.01(-0.13%) |
Dec 03, 2003 | 7.950 | 8.000 | 7.750 | 7.760 | 16,383 | -0.20(-2.51%) |
Dec 02, 2003 | 7.940 | 7.960 | 7.910 | 7.960 | 8,950 | +0.12(+1.53%) |
Dec 01, 2003 | 8.040 | 8.040 | 7.840 | 7.840 | 8,440 | -0.21(-2.61%) |
Nov 28, 2003 | 7.640 | 8.500 | 7.640 | 8.050 | 15,602 | +0.52(+6.91%) |
Nov 26, 2003 | 7.790 | 7.790 | 7.520 | 7.530 | 24,729 | +0.05(+0.67%) |
Nov 25, 2003 | 7.790 | 7.790 | 7.260 | 7.480 | 31,896 | -0.16(-2.09%) |
Nov 24, 2003 | 7.540 | 7.770 | 7.540 | 7.640 | 31,155 | +0.07(+0.91%) |
Nov 21, 2003 | 7.540 | 7.680 | 7.571 | 7.571 | 7,160 | +0.03(+0.41%) |
Nov 20, 2003 | 7.390 | 7.650 | 7.250 | 7.540 | 28,302 | +0.14(+1.89%) |
Nov 19, 2003 | 7.540 | 7.640 | 7.400 | 7.400 | 11,172 | -0.20(-2.63%) |
Nov 18, 2003 | 7.510 | 7.790 | 7.510 | 7.600 | 9,690 | +0.08(+1.06%) |
Nov 17, 2003 | 7.550 | 7.670 | 7.340 | 7.520 | 7,800 | +0.12(+1.62%) |
Nov 14, 2003 | 7.750 | 7.750 | 7.400 | 7.400 | 9,990 | -0.40(-5.13%) |
Nov 13, 2003 | 7.800 | 7.890 | 7.800 | 7.800 | 3,900 | +0.00(+0.00%) |
Nov 12, 2003 | 7.530 | 7.920 | 7.530 | 7.800 | 12,300 | +0.14(+1.81%) |
Nov 11, 2003 | 7.500 | 7.750 | 7.500 | 7.661 | 8,260 | +0.14(+1.88%) |
Nov 10, 2003 | 7.450 | 7.690 | 7.450 | 7.520 | 20,364 | -0.03(-0.40%) |
Nov 07, 2003 | 7.660 | 7.660 | 7.430 | 7.550 | 9,194 | -0.17(-2.20%) |
Nov 06, 2003 | 7.830 | 7.929 | 7.420 | 7.720 | 28,556 | -0.26(-3.26%) |
Nov 05, 2003 | 7.990 | 7.990 | 7.800 | 7.980 | 9,235 | +0.13(+1.66%) |
Nov 04, 2003 | 8.020 | 8.030 | 7.850 | 7.850 | 7,076 | -0.17(-2.12%) |