Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.571 | 8.642 | 8.507 | 8.539 | 816,664 | -0.02(-0.27%) |
Jan 29, 2004 | 8.616 | 8.616 | 8.474 | 8.563 | 3,334,288 | -0.02(-0.27%) |
Jan 28, 2004 | 8.642 | 8.701 | 8.507 | 8.586 | 2,525,440 | -0.08(-0.88%) |
Jan 27, 2004 | 8.636 | 8.769 | 8.592 | 8.663 | 968,238 | +0.01(+0.10%) |
Jan 26, 2004 | 8.660 | 8.660 | 8.554 | 8.654 | 1,154,477 | -0.01(-0.07%) |
Jan 23, 2004 | 8.371 | 8.710 | 8.371 | 8.660 | 2,834,026 | +0.32(+3.81%) |
Jan 22, 2004 | 8.415 | 8.504 | 8.195 | 8.342 | 1,035,869 | -0.09(-1.12%) |
Jan 21, 2004 | 8.327 | 8.445 | 8.268 | 8.436 | 1,394,073 | +0.09(+1.13%) |
Jan 20, 2004 | 8.168 | 8.430 | 8.168 | 8.342 | 1,789,321 | +0.25(+3.05%) |
Jan 16, 2004 | 7.942 | 8.095 | 7.939 | 8.095 | 1,417,183 | +0.23(+2.88%) |
Jan 15, 2004 | 8.189 | 8.286 | 7.856 | 7.868 | 1,016,837 | -0.29(-3.57%) |
Jan 14, 2004 | 8.180 | 8.192 | 8.121 | 8.159 | 1,438,933 | -0.01(-0.07%) |
Jan 13, 2004 | 8.195 | 8.304 | 8.154 | 8.165 | 1,034,849 | -0.01(-0.18%) |
Jan 12, 2004 | 8.330 | 8.342 | 8.133 | 8.180 | 873,759 | -0.18(-2.15%) |
Jan 09, 2004 | 8.165 | 8.439 | 8.162 | 8.360 | 2,713,718 | +0.16(+1.90%) |
Jan 08, 2004 | 8.065 | 8.224 | 8.021 | 8.204 | 1,463,742 | +0.16(+2.05%) |
Jan 07, 2004 | 8.230 | 8.230 | 8.033 | 8.039 | 1,029,411 | -0.22(-2.71%) |
Jan 06, 2004 | 8.354 | 8.368 | 8.227 | 8.262 | 1,378,779 | -0.09(-1.09%) |
Jan 05, 2004 | 8.298 | 8.371 | 8.242 | 8.354 | 1,526,615 | +0.09(+1.03%) |
Jan 02, 2004 | 8.239 | 8.348 | 8.180 | 8.268 | 869,341 | +0.05(+0.61%) |
Dec 31, 2003 | 8.377 | 8.407 | 8.171 | 8.218 | 1,298,574 | -0.13(-1.55%) |
Dec 30, 2003 | 8.274 | 8.398 | 8.239 | 8.348 | 1,135,105 | +0.11(+1.29%) |
Dec 29, 2003 | 8.148 | 8.254 | 8.133 | 8.242 | 954,304 | +0.09(+1.16%) |
Dec 26, 2003 | 8.062 | 8.165 | 8.062 | 8.148 | 347,668 | +0.03(+0.36%) |
Dec 24, 2003 | 8.033 | 8.165 | 8.018 | 8.118 | 605,956 | +0.10(+1.25%) |
Dec 23, 2003 | 8.118 | 8.118 | 7.977 | 8.018 | 898,908 | -0.15(-1.87%) |
Dec 22, 2003 | 8.048 | 8.195 | 8.024 | 8.171 | 855,067 | +0.08(+0.98%) |
Dec 19, 2003 | 8.165 | 8.180 | 7.989 | 8.092 | 1,328,821 | -0.13(-1.61%) |
Dec 18, 2003 | 7.827 | 8.204 | 7.827 | 8.224 | 1,759,414 | +0.39(+5.00%) |
Dec 17, 2003 | 7.709 | 7.833 | 7.633 | 7.833 | 1,110,296 | +0.16(+2.11%) |
Dec 16, 2003 | 7.795 | 7.883 | 7.671 | 7.671 | 2,089,070 | -0.12(-1.55%) |
Dec 15, 2003 | 7.871 | 7.883 | 7.771 | 7.792 | 1,694,162 | -0.05(-0.60%) |
Dec 12, 2003 | 7.680 | 7.839 | 7.594 | 7.839 | 1,309,789 | +0.23(+3.06%) |
Dec 11, 2003 | 7.636 | 7.636 | 7.533 | 7.606 | 1,117,093 | -0.03(-0.39%) |
Dec 10, 2003 | 7.606 | 7.700 | 7.556 | 7.636 | 855,067 | -0.05(-0.65%) |
Dec 09, 2003 | 7.709 | 7.768 | 7.606 | 7.686 | 1,132,387 | -0.01(-0.11%) |
Dec 08, 2003 | 7.533 | 7.724 | 7.450 | 7.695 | 1,263,230 | +0.11(+1.40%) |
Dec 05, 2003 | 7.439 | 7.609 | 7.386 | 7.589 | 1,022,274 | +0.15(+1.98%) |
Dec 04, 2003 | 7.106 | 7.512 | 7.100 | 7.441 | 1,978,958 | +0.31(+4.42%) |
Dec 03, 2003 | 7.127 | 7.165 | 7.077 | 7.127 | 2,368,429 | -0.03(-0.45%) |
Dec 02, 2003 | 7.180 | 7.212 | 7.133 | 7.159 | 1,745,480 | -0.00(-0.04%) |
Dec 01, 2003 | 7.094 | 7.162 | 7.094 | 7.162 | 2,870,390 | +0.07(+1.00%) |
Nov 28, 2003 | 7.065 | 7.097 | 7.035 | 7.091 | 526,090 | +0.03(+0.37%) |
Nov 26, 2003 | 7.091 | 7.091 | 7.012 | 7.065 | 2,484,658 | +0.02(+0.25%) |
Nov 25, 2003 | 7.062 | 7.062 | 6.997 | 7.047 | 2,243,023 | +0.05(+0.76%) |
Nov 24, 2003 | 7.077 | 7.106 | 6.985 | 6.994 | 2,571,320 | -0.08(-1.16%) |
Nov 21, 2003 | 7.180 | 7.194 | 7.071 | 7.077 | 1,377,420 | -0.10(-1.43%) |
Nov 20, 2003 | 7.306 | 7.341 | 7.177 | 7.180 | 1,015,477 | -0.08(-1.13%) |
Nov 19, 2003 | 7.312 | 7.312 | 7.091 | 7.262 | 1,643,864 | -0.04(-0.48%) |
Nov 18, 2003 | 7.377 | 7.430 | 7.297 | 7.297 | 1,266,288 | -0.08(-1.08%) |
Nov 17, 2003 | 7.424 | 7.439 | 7.315 | 7.377 | 1,730,866 | -0.21(-2.79%) |
Nov 14, 2003 | 7.577 | 7.594 | 7.465 | 7.589 | 1,191,181 | +0.04(+0.55%) |
Nov 13, 2003 | 7.533 | 7.650 | 7.433 | 7.547 | 1,737,663 | +0.07(+0.98%) |
Nov 12, 2003 | 7.430 | 7.465 | 7.253 | 7.474 | 2,283,126 | -0.05(-0.70%) |
Nov 11, 2003 | 7.580 | 7.615 | 7.483 | 7.527 | 866,962 | -0.05(-0.70%) |
Nov 10, 2003 | 7.697 | 7.739 | 7.571 | 7.580 | 1,049,123 | -0.12(-1.53%) |
Nov 07, 2003 | 7.724 | 7.768 | 7.695 | 7.697 | 550,560 | +0.01(+0.08%) |
Nov 06, 2003 | 7.695 | 7.759 | 7.624 | 7.692 | 785,737 | +0.04(+0.54%) |
Nov 05, 2003 | 7.635 | 7.695 | 7.600 | 7.650 | 882,935 | +0.02(+0.23%) |
Nov 04, 2003 | 7.635 | 7.736 | 7.600 | 7.633 | 744,272 | -0.09(-1.18%) |