Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.715 | 8.766 | 8.640 | 8.738 | 599,689 | +0.08(+0.93%) |
Jan 29, 2004 | 8.801 | 8.806 | 8.612 | 8.657 | 753,102 | -0.21(-2.39%) |
Jan 28, 2004 | 9.053 | 9.133 | 8.858 | 8.869 | 1,090,472 | -0.17(-1.90%) |
Jan 27, 2004 | 9.110 | 9.110 | 8.978 | 9.041 | 432,663 | +0.01(+0.13%) |
Jan 26, 2004 | 8.932 | 9.081 | 8.875 | 9.030 | 674,563 | -0.02(-0.19%) |
Jan 23, 2004 | 9.087 | 9.139 | 9.013 | 9.047 | 401,247 | -0.11(-1.25%) |
Jan 22, 2004 | 9.076 | 9.196 | 9.070 | 9.162 | 797,782 | +0.02(+0.25%) |
Jan 21, 2004 | 9.030 | 9.185 | 8.984 | 9.139 | 667,408 | +0.14(+1.59%) |
Jan 20, 2004 | 9.018 | 9.041 | 8.927 | 8.996 | 727,272 | -0.23(-2.54%) |
Jan 16, 2004 | 9.288 | 9.299 | 9.167 | 9.230 | 596,199 | -0.01(-0.06%) |
Jan 15, 2004 | 9.276 | 9.282 | 9.127 | 9.236 | 823,439 | +0.20(+2.22%) |
Jan 14, 2004 | 8.932 | 9.036 | 8.904 | 9.036 | 680,672 | +0.29(+3.27%) |
Jan 13, 2004 | 8.869 | 8.881 | 8.680 | 8.749 | 558,500 | +0.03(+0.33%) |
Jan 12, 2004 | 8.703 | 8.720 | 8.635 | 8.720 | 458,319 | -0.06(-0.72%) |
Jan 09, 2004 | 8.743 | 8.910 | 8.766 | 8.784 | 571,415 | +0.04(+0.46%) |
Jan 08, 2004 | 8.606 | 8.755 | 8.606 | 8.743 | 386,761 | +0.21(+2.48%) |
Jan 07, 2004 | 8.526 | 8.526 | 8.440 | 8.531 | 618,713 | -0.16(-1.85%) |
Jan 06, 2004 | 8.594 | 8.726 | 8.583 | 8.692 | 802,495 | -0.05(-0.59%) |
Jan 05, 2004 | 8.726 | 8.749 | 8.652 | 8.743 | 642,973 | +0.26(+3.11%) |
Jan 02, 2004 | 8.508 | 8.589 | 8.480 | 8.480 | 425,856 | +0.00(+0.00%) |
Dec 31, 2003 | 8.417 | 8.508 | 8.394 | 8.480 | 345,572 | +0.11(+1.30%) |
Dec 30, 2003 | 8.354 | 8.405 | 8.331 | 8.371 | 342,954 | +0.01(+0.14%) |
Dec 29, 2003 | 8.211 | 8.360 | 8.211 | 8.360 | 756,069 | +0.34(+4.21%) |
Dec 26, 2003 | 7.964 | 8.056 | 7.964 | 8.021 | 313,109 | +0.00(+0.00%) |
Dec 24, 2003 | 8.079 | 8.102 | 8.004 | 8.021 | 207,692 | -0.03(-0.36%) |
Dec 23, 2003 | 8.073 | 8.090 | 7.999 | 8.050 | 350,633 | -0.07(-0.85%) |
Dec 22, 2003 | 8.056 | 8.119 | 8.021 | 8.119 | 388,855 | +0.06(+0.71%) |
Dec 19, 2003 | 8.027 | 8.085 | 8.016 | 8.062 | 446,800 | -0.03(-0.42%) |
Dec 18, 2003 | 7.913 | 8.107 | 7.913 | 8.096 | 698,998 | +0.14(+1.73%) |
Dec 17, 2003 | 7.913 | 7.964 | 7.890 | 7.958 | 505,791 | -0.12(-1.49%) |
Dec 16, 2003 | 8.033 | 8.107 | 7.993 | 8.079 | 763,749 | +0.15(+1.88%) |
Dec 15, 2003 | 8.136 | 8.136 | 7.918 | 7.930 | 515,740 | -0.03(-0.43%) |
Dec 12, 2003 | 7.999 | 7.999 | 7.838 | 7.964 | 506,490 | +0.05(+0.65%) |
Dec 11, 2003 | 7.775 | 7.924 | 7.752 | 7.913 | 498,112 | +0.06(+0.73%) |
Dec 10, 2003 | 7.832 | 7.936 | 7.769 | 7.855 | 618,539 | -0.03(-0.36%) |
Dec 09, 2003 | 8.067 | 8.039 | 7.850 | 7.884 | 446,102 | -0.18(-2.27%) |
Dec 08, 2003 | 7.901 | 8.044 | 7.901 | 8.067 | 450,290 | +0.13(+1.59%) |
Dec 05, 2003 | 7.890 | 8.033 | 7.890 | 7.941 | 452,385 | -0.04(-0.50%) |
Dec 04, 2003 | 8.004 | 8.039 | 7.936 | 7.981 | 409,799 | -0.10(-1.21%) |
Dec 03, 2003 | 8.096 | 8.159 | 8.027 | 8.079 | 929,554 | +0.16(+2.03%) |
Dec 02, 2003 | 7.895 | 7.981 | 7.895 | 7.918 | 667,931 | -0.02(-0.22%) |
Dec 01, 2003 | 7.844 | 7.941 | 7.827 | 7.936 | 779,806 | +0.30(+3.90%) |
Nov 28, 2003 | 7.592 | 7.683 | 7.592 | 7.638 | 232,824 | -0.07(-0.89%) |
Nov 26, 2003 | 7.683 | 7.712 | 7.580 | 7.706 | 495,669 | +0.18(+2.44%) |
Nov 25, 2003 | 7.580 | 7.592 | 7.449 | 7.523 | 566,703 | -0.05(-0.68%) |
Nov 24, 2003 | 7.483 | 7.586 | 7.483 | 7.575 | 832,863 | +0.23(+3.12%) |
Nov 21, 2003 | 7.282 | 7.345 | 7.277 | 7.345 | 446,276 | +0.06(+0.87%) |
Nov 20, 2003 | 7.208 | 7.357 | 7.179 | 7.282 | 677,181 | -0.19(-2.53%) |
Nov 19, 2003 | 7.385 | 7.471 | 7.345 | 7.471 | 443,658 | +0.03(+0.46%) |
Nov 18, 2003 | 7.534 | 7.534 | 7.403 | 7.437 | 746,121 | -0.08(-1.07%) |
Nov 17, 2003 | 7.552 | 7.552 | 7.391 | 7.517 | 1,135,501 | -0.22(-2.89%) |
Nov 14, 2003 | 7.832 | 7.855 | 7.712 | 7.741 | 555,358 | -0.15(-1.89%) |
Nov 13, 2003 | 7.878 | 7.890 | 7.844 | 7.890 | 516,961 | +0.05(+0.66%) |
Nov 12, 2003 | 7.735 | 7.878 | 7.729 | 7.838 | 1,006,697 | +0.13(+1.63%) |
Nov 11, 2003 | 7.729 | 7.769 | 7.672 | 7.712 | 411,195 | -0.09(-1.17%) |
Nov 10, 2003 | 7.781 | 7.861 | 7.746 | 7.804 | 1,085,236 | +0.05(+0.67%) |
Nov 07, 2003 | 7.815 | 7.861 | 7.735 | 7.752 | 1,580,207 | +0.11(+1.42%) |
Nov 06, 2003 | 7.712 | 7.712 | 7.552 | 7.643 | 890,459 | -0.07(-0.97%) |
Nov 05, 2003 | 7.729 | 7.764 | 7.603 | 7.718 | 2,397,363 | -0.09(-1.10%) |
Nov 04, 2003 | 7.815 | 7.850 | 7.764 | 7.804 | 990,640 | +0.06(+0.81%) |