Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.128 | 8.135 | 8.065 | 8.117 | 4,920,531 | -0.03(-0.42%) |
Jan 29, 2004 | 8.141 | 8.175 | 8.074 | 8.151 | 5,178,216 | +0.05(+0.64%) |
Jan 28, 2004 | 8.021 | 8.185 | 8.017 | 8.099 | 7,097,421 | +0.10(+1.25%) |
Jan 27, 2004 | 7.989 | 8.080 | 7.979 | 7.999 | 6,256,781 | +0.05(+0.64%) |
Jan 26, 2004 | 7.882 | 7.949 | 7.863 | 7.949 | 4,274,736 | +0.05(+0.69%) |
Jan 23, 2004 | 7.970 | 7.980 | 7.863 | 7.894 | 9,238,741 | -0.09(-1.11%) |
Jan 22, 2004 | 7.939 | 7.995 | 7.907 | 7.983 | 5,522,456 | +0.04(+0.56%) |
Jan 21, 2004 | 7.825 | 7.942 | 7.812 | 7.939 | 4,369,589 | +0.09(+1.21%) |
Jan 20, 2004 | 7.768 | 7.844 | 7.761 | 7.844 | 3,311,576 | +0.08(+0.98%) |
Jan 16, 2004 | 7.812 | 7.866 | 7.742 | 7.768 | 4,554,554 | -0.05(-0.60%) |
Jan 15, 2004 | 7.937 | 7.939 | 7.798 | 7.815 | 6,418,427 | -0.13(-1.61%) |
Jan 14, 2004 | 7.863 | 7.944 | 7.863 | 7.942 | 3,184,709 | +0.08(+1.01%) |
Jan 13, 2004 | 7.821 | 7.892 | 7.816 | 7.863 | 5,145,413 | +0.04(+0.49%) |
Jan 12, 2004 | 7.821 | 7.869 | 7.811 | 7.825 | 3,903,226 | +0.01(+0.13%) |
Jan 09, 2004 | 7.837 | 7.873 | 7.793 | 7.815 | 7,012,843 | -0.03(-0.37%) |
Jan 08, 2004 | 7.932 | 7.968 | 7.834 | 7.844 | 8,743,131 | -0.10(-1.31%) |
Jan 07, 2004 | 7.945 | 7.945 | 7.911 | 7.947 | 4,251,417 | -0.02(-0.21%) |
Jan 06, 2004 | 8.020 | 8.020 | 7.923 | 7.964 | 4,534,002 | -0.05(-0.66%) |
Jan 05, 2004 | 8.097 | 8.122 | 7.952 | 8.017 | 4,820,934 | -0.08(-1.00%) |
Jan 02, 2004 | 8.082 | 8.170 | 8.074 | 8.098 | 3,489,822 | +0.02(+0.28%) |
Dec 31, 2003 | 8.138 | 8.147 | 8.057 | 8.075 | 3,215,537 | -0.06(-0.78%) |
Dec 30, 2003 | 8.135 | 8.154 | 8.098 | 8.138 | 3,489,031 | +0.02(+0.23%) |
Dec 29, 2003 | 8.094 | 8.135 | 8.069 | 8.119 | 3,399,316 | +0.03(+0.31%) |
Dec 26, 2003 | 8.073 | 8.102 | 8.059 | 8.094 | 1,265,505 | +0.02(+0.20%) |
Dec 24, 2003 | 8.066 | 8.111 | 8.060 | 8.078 | 3,003,302 | +0.01(+0.16%) |
Dec 23, 2003 | 8.002 | 8.070 | 8.002 | 8.065 | 6,220,816 | +0.09(+1.08%) |
Dec 22, 2003 | 7.917 | 7.989 | 7.901 | 7.979 | 6,639,752 | +0.06(+0.78%) |
Dec 19, 2003 | 7.858 | 7.917 | 7.840 | 7.917 | 8,948,647 | +0.06(+0.76%) |
Dec 18, 2003 | 7.730 | 7.854 | 7.702 | 7.858 | 9,071,562 | +0.12(+1.54%) |
Dec 17, 2003 | 7.669 | 7.730 | 7.625 | 7.739 | 4,390,931 | +0.07(+0.91%) |
Dec 16, 2003 | 7.726 | 7.742 | 7.648 | 7.669 | 5,241,847 | -0.05(-0.62%) |
Dec 15, 2003 | 7.726 | 7.749 | 7.702 | 7.717 | 7,091,888 | +0.02(+0.30%) |
Dec 12, 2003 | 7.711 | 7.715 | 7.682 | 7.694 | 4,603,166 | -0.02(-0.20%) |
Dec 11, 2003 | 7.686 | 7.753 | 7.684 | 7.710 | 3,144,001 | +0.01(+0.07%) |
Dec 10, 2003 | 7.717 | 7.748 | 7.701 | 7.705 | 3,631,707 | -0.01(-0.10%) |
Dec 09, 2003 | 7.810 | 7.815 | 7.711 | 7.712 | 3,094,203 | -0.07(-0.93%) |
Dec 08, 2003 | 7.715 | 7.773 | 7.698 | 7.784 | 3,994,917 | +0.09(+1.20%) |
Dec 05, 2003 | 7.673 | 7.794 | 7.673 | 7.692 | 4,756,908 | +0.01(+0.08%) |
Dec 04, 2003 | 7.635 | 7.686 | 7.621 | 7.686 | 8,049,909 | +0.05(+0.70%) |
Dec 03, 2003 | 7.749 | 7.751 | 7.616 | 7.632 | 7,693,418 | -0.13(-1.66%) |
Dec 02, 2003 | 7.702 | 7.785 | 7.702 | 7.761 | 4,733,985 | +0.06(+0.77%) |
Dec 01, 2003 | 7.622 | 7.706 | 7.617 | 7.702 | 4,030,487 | +0.08(+1.01%) |
Nov 28, 2003 | 7.635 | 7.653 | 7.606 | 7.625 | 1,186,065 | +0.00(+0.03%) |
Nov 26, 2003 | 7.610 | 7.644 | 7.545 | 7.622 | 3,523,811 | -0.06(-0.79%) |
Nov 25, 2003 | 7.656 | 7.698 | 7.655 | 7.683 | 7,602,516 | +0.01(+0.07%) |
Nov 24, 2003 | 7.641 | 7.705 | 7.627 | 7.678 | 4,937,130 | +0.07(+0.90%) |
Nov 21, 2003 | 7.581 | 7.650 | 7.596 | 7.610 | 4,211,105 | +0.03(+0.38%) |
Nov 20, 2003 | 7.593 | 7.654 | 7.544 | 7.581 | 3,990,965 | -0.01(-0.17%) |
Nov 19, 2003 | 7.511 | 7.611 | 7.498 | 7.593 | 4,001,241 | +0.08(+1.11%) |
Nov 18, 2003 | 7.673 | 7.677 | 7.507 | 7.510 | 3,987,408 | -0.14(-1.84%) |
Nov 17, 2003 | 7.655 | 7.712 | 7.630 | 7.650 | 3,915,873 | -0.06(-0.80%) |
Nov 14, 2003 | 7.766 | 7.779 | 7.698 | 7.712 | 2,488,721 | -0.06(-0.72%) |
Nov 13, 2003 | 7.732 | 7.774 | 7.701 | 7.768 | 3,783,078 | +0.06(+0.72%) |
Nov 12, 2003 | 7.723 | 7.751 | 7.686 | 7.712 | 2,565,394 | -0.02(-0.29%) |
Nov 11, 2003 | 7.751 | 7.754 | 7.707 | 7.735 | 2,683,961 | -0.00(-0.05%) |
Nov 10, 2003 | 7.720 | 7.756 | 7.720 | 7.739 | 2,821,104 | +0.02(+0.25%) |
Nov 07, 2003 | 7.730 | 7.765 | 7.692 | 7.720 | 3,760,550 | -0.02(-0.21%) |
Nov 06, 2003 | 7.772 | 7.774 | 7.673 | 7.736 | 4,555,739 | -0.04(-0.46%) |
Nov 05, 2003 | 7.723 | 7.780 | 7.717 | 7.772 | 3,151,511 | +0.03(+0.43%) |
Nov 04, 2003 | 7.761 | 7.772 | 7.718 | 7.739 | 3,732,094 | -0.06(-0.78%) |