Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.116 | 8.123 | 8.053 | 8.105 | 4,927,825 | -0.03(-0.42%) |
Jan 29, 2004 | 8.129 | 8.163 | 8.062 | 8.139 | 5,185,893 | +0.05(+0.64%) |
Jan 28, 2004 | 8.009 | 8.173 | 8.005 | 8.087 | 7,107,943 | +0.10(+1.25%) |
Jan 27, 2004 | 7.977 | 8.068 | 7.967 | 7.987 | 6,266,057 | +0.05(+0.64%) |
Jan 26, 2004 | 7.870 | 7.937 | 7.851 | 7.937 | 4,281,073 | +0.05(+0.69%) |
Jan 23, 2004 | 7.958 | 7.968 | 7.851 | 7.883 | 9,252,438 | -0.09(-1.11%) |
Jan 22, 2004 | 7.927 | 7.984 | 7.895 | 7.971 | 5,530,643 | +0.04(+0.56%) |
Jan 21, 2004 | 7.813 | 7.931 | 7.800 | 7.927 | 4,376,067 | +0.09(+1.21%) |
Jan 20, 2004 | 7.756 | 7.832 | 7.750 | 7.832 | 3,316,486 | +0.08(+0.98%) |
Jan 16, 2004 | 7.800 | 7.855 | 7.731 | 7.756 | 4,561,306 | -0.05(-0.60%) |
Jan 15, 2004 | 7.926 | 7.927 | 7.787 | 7.803 | 6,427,943 | -0.13(-1.61%) |
Jan 14, 2004 | 7.851 | 7.932 | 7.851 | 7.931 | 3,189,431 | +0.08(+1.01%) |
Jan 13, 2004 | 7.809 | 7.880 | 7.804 | 7.851 | 5,153,041 | +0.04(+0.48%) |
Jan 12, 2004 | 7.809 | 7.857 | 7.799 | 7.813 | 3,909,012 | +0.01(+0.13%) |
Jan 09, 2004 | 7.826 | 7.861 | 7.782 | 7.803 | 7,023,240 | -0.03(-0.37%) |
Jan 08, 2004 | 7.920 | 7.956 | 7.822 | 7.832 | 8,756,093 | -0.10(-1.31%) |
Jan 07, 2004 | 7.933 | 7.933 | 7.899 | 7.936 | 4,257,720 | -0.02(-0.21%) |
Jan 06, 2004 | 8.008 | 8.008 | 7.912 | 7.952 | 4,540,724 | -0.05(-0.66%) |
Jan 05, 2004 | 8.085 | 8.110 | 7.941 | 8.005 | 4,828,082 | -0.08(-1.00%) |
Jan 02, 2004 | 8.070 | 8.158 | 8.062 | 8.086 | 3,494,996 | +0.02(+0.28%) |
Dec 31, 2003 | 8.126 | 8.135 | 8.046 | 8.063 | 3,220,304 | -0.06(-0.78%) |
Dec 30, 2003 | 8.123 | 8.142 | 8.086 | 8.126 | 3,494,204 | +0.02(+0.23%) |
Dec 29, 2003 | 8.082 | 8.123 | 8.057 | 8.107 | 3,404,355 | +0.03(+0.31%) |
Dec 26, 2003 | 8.061 | 8.090 | 8.047 | 8.082 | 1,267,381 | +0.02(+0.20%) |
Dec 24, 2003 | 8.054 | 8.099 | 8.048 | 8.066 | 3,007,754 | +0.01(+0.16%) |
Dec 23, 2003 | 7.990 | 8.058 | 7.990 | 8.053 | 6,230,038 | +0.09(+1.08%) |
Dec 22, 2003 | 7.905 | 7.977 | 7.889 | 7.967 | 6,649,596 | +0.06(+0.78%) |
Dec 19, 2003 | 7.846 | 7.905 | 7.828 | 7.905 | 8,961,914 | +0.06(+0.76%) |
Dec 18, 2003 | 7.718 | 7.842 | 7.691 | 7.846 | 9,085,011 | +0.12(+1.54%) |
Dec 17, 2003 | 7.658 | 7.718 | 7.614 | 7.727 | 4,397,441 | +0.07(+0.91%) |
Dec 16, 2003 | 7.715 | 7.731 | 7.636 | 7.658 | 5,249,618 | -0.05(-0.62%) |
Dec 15, 2003 | 7.715 | 7.737 | 7.691 | 7.706 | 7,102,402 | +0.02(+0.30%) |
Dec 12, 2003 | 7.699 | 7.703 | 7.670 | 7.683 | 4,609,991 | -0.02(-0.20%) |
Dec 11, 2003 | 7.674 | 7.741 | 7.673 | 7.698 | 3,148,663 | +0.01(+0.07%) |
Dec 10, 2003 | 7.706 | 7.736 | 7.689 | 7.693 | 3,637,091 | -0.01(-0.10%) |
Dec 09, 2003 | 7.798 | 7.803 | 7.699 | 7.701 | 3,098,791 | -0.07(-0.93%) |
Dec 08, 2003 | 7.703 | 7.761 | 7.687 | 7.773 | 4,000,840 | +0.09(+1.20%) |
Dec 05, 2003 | 7.662 | 7.783 | 7.662 | 7.680 | 4,763,960 | +0.01(+0.08%) |
Dec 04, 2003 | 7.624 | 7.674 | 7.610 | 7.674 | 8,061,843 | +0.05(+0.70%) |
Dec 03, 2003 | 7.737 | 7.740 | 7.605 | 7.621 | 7,704,823 | -0.13(-1.66%) |
Dec 02, 2003 | 7.691 | 7.774 | 7.691 | 7.750 | 4,741,003 | +0.06(+0.77%) |
Dec 01, 2003 | 7.611 | 7.694 | 7.606 | 7.691 | 4,036,463 | +0.08(+1.01%) |
Nov 28, 2003 | 7.624 | 7.641 | 7.595 | 7.614 | 1,187,823 | +0.00(+0.03%) |
Nov 26, 2003 | 7.598 | 7.632 | 7.534 | 7.611 | 3,529,035 | -0.06(-0.79%) |
Nov 25, 2003 | 7.645 | 7.687 | 7.644 | 7.672 | 7,613,787 | +0.01(+0.07%) |
Nov 24, 2003 | 7.630 | 7.693 | 7.616 | 7.667 | 4,944,449 | +0.07(+0.90%) |
Nov 21, 2003 | 7.569 | 7.639 | 7.584 | 7.598 | 4,217,348 | +0.03(+0.38%) |
Nov 20, 2003 | 7.582 | 7.643 | 7.533 | 7.569 | 3,996,882 | -0.01(-0.17%) |
Nov 19, 2003 | 7.500 | 7.600 | 7.487 | 7.582 | 4,007,173 | +0.08(+1.11%) |
Nov 18, 2003 | 7.662 | 7.665 | 7.496 | 7.499 | 3,993,320 | -0.14(-1.84%) |
Nov 17, 2003 | 7.644 | 7.701 | 7.619 | 7.639 | 3,921,678 | -0.06(-0.80%) |
Nov 14, 2003 | 7.755 | 7.768 | 7.687 | 7.701 | 2,492,411 | -0.06(-0.72%) |
Nov 13, 2003 | 7.721 | 7.763 | 7.689 | 7.756 | 3,788,686 | +0.06(+0.72%) |
Nov 12, 2003 | 7.712 | 7.740 | 7.674 | 7.701 | 2,569,198 | -0.02(-0.29%) |
Nov 11, 2003 | 7.740 | 7.742 | 7.696 | 7.723 | 2,687,941 | -0.00(-0.05%) |
Nov 10, 2003 | 7.708 | 7.745 | 7.708 | 7.727 | 2,825,286 | +0.02(+0.25%) |
Nov 07, 2003 | 7.718 | 7.754 | 7.680 | 7.708 | 3,766,125 | -0.02(-0.21%) |
Nov 06, 2003 | 7.760 | 7.763 | 7.662 | 7.725 | 4,562,493 | -0.04(-0.46%) |
Nov 05, 2003 | 7.712 | 7.769 | 7.706 | 7.760 | 3,156,183 | +0.03(+0.42%) |
Nov 04, 2003 | 7.750 | 7.760 | 7.707 | 7.727 | 3,737,627 | -0.06(-0.78%) |