Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.024 | 8.069 | 7.979 | 8.060 | 40,925 | +0.04(+0.45%) |
Jan 29, 2004 | 8.001 | 8.069 | 7.694 | 8.024 | 81,628 | -0.09(-1.11%) |
Jan 28, 2004 | 8.046 | 8.137 | 8.046 | 8.114 | 14,821 | +0.02(+0.28%) |
Jan 27, 2004 | 8.358 | 8.358 | 8.092 | 8.092 | 311,915 | -0.26(-3.14%) |
Jan 26, 2004 | 8.539 | 8.539 | 8.191 | 8.354 | 48,225 | -0.19(-2.17%) |
Jan 23, 2004 | 8.503 | 8.557 | 8.503 | 8.539 | 32,297 | +0.04(+0.48%) |
Jan 22, 2004 | 8.544 | 8.553 | 8.476 | 8.498 | 276,520 | -0.05(-0.53%) |
Jan 21, 2004 | 8.544 | 8.580 | 8.453 | 8.544 | 159,275 | +0.03(+0.32%) |
Jan 20, 2004 | 8.544 | 8.544 | 8.476 | 8.517 | 315,675 | +0.06(+0.75%) |
Jan 16, 2004 | 8.521 | 8.611 | 8.408 | 8.453 | 122,996 | -0.07(-0.80%) |
Jan 15, 2004 | 8.408 | 8.634 | 8.372 | 8.521 | 195,555 | +0.07(+0.80%) |
Jan 14, 2004 | 8.589 | 8.625 | 8.453 | 8.453 | 103,750 | -0.19(-2.15%) |
Jan 13, 2004 | 8.774 | 8.806 | 8.372 | 8.639 | 244,886 | -0.13(-1.49%) |
Jan 12, 2004 | 8.589 | 8.973 | 8.544 | 8.770 | 853,673 | +0.18(+2.11%) |
Jan 09, 2004 | 7.527 | 8.679 | 8.019 | 8.589 | 2,058,860 | +1.06(+14.11%) |
Jan 08, 2004 | 6.925 | 7.640 | 6.925 | 7.527 | 562,331 | +0.61(+8.82%) |
Jan 07, 2004 | 6.668 | 6.916 | 6.600 | 6.916 | 630,687 | +0.59(+9.36%) |
Jan 06, 2004 | 6.238 | 6.324 | 6.193 | 6.324 | 471,854 | +0.09(+1.38%) |
Jan 05, 2004 | 6.238 | 6.329 | 6.238 | 6.238 | 319,215 | +0.02(+0.36%) |
Jan 02, 2004 | 6.216 | 6.238 | 6.207 | 6.216 | 281,387 | -0.00(-0.07%) |
Dec 31, 2003 | 6.256 | 6.261 | 6.220 | 6.220 | 183,167 | -0.01(-0.15%) |
Dec 30, 2003 | 6.265 | 6.270 | 6.229 | 6.229 | 61,276 | -0.05(-0.72%) |
Dec 29, 2003 | 6.329 | 6.329 | 6.170 | 6.274 | 347,088 | -0.03(-0.50%) |
Dec 26, 2003 | 6.351 | 6.351 | 6.238 | 6.306 | 89,371 | -0.07(-1.06%) |
Dec 24, 2003 | 6.387 | 6.442 | 6.329 | 6.374 | 124,323 | -0.00(-0.07%) |
Dec 23, 2003 | 6.374 | 6.387 | 6.351 | 6.378 | 10,175 | +0.00(+0.07%) |
Dec 22, 2003 | 6.374 | 6.410 | 6.374 | 6.374 | 22,342 | -0.05(-0.70%) |
Dec 19, 2003 | 6.464 | 6.464 | 6.419 | 6.419 | 44,685 | -0.07(-1.05%) |
Dec 18, 2003 | 6.419 | 6.487 | 6.396 | 6.487 | 35,394 | +0.05(+0.70%) |
Dec 17, 2003 | 6.442 | 6.442 | 6.419 | 6.442 | 80,965 | -0.02(-0.28%) |
Dec 16, 2003 | 6.451 | 6.455 | 6.351 | 6.460 | 102,201 | +0.02(+0.28%) |
Dec 15, 2003 | 6.424 | 6.532 | 6.415 | 6.442 | 160,160 | +0.02(+0.35%) |
Dec 12, 2003 | 6.396 | 6.442 | 6.396 | 6.419 | 82,956 | +0.02(+0.35%) |
Dec 11, 2003 | 6.306 | 6.487 | 6.306 | 6.396 | 524,061 | +0.11(+1.73%) |
Dec 10, 2003 | 6.396 | 6.396 | 6.193 | 6.288 | 510,788 | -0.18(-2.73%) |
Dec 09, 2003 | 6.550 | 6.550 | 6.464 | 6.464 | 238,249 | -0.05(-0.69%) |
Dec 08, 2003 | 6.532 | 6.532 | 6.491 | 6.509 | 336,027 | -0.04(-0.55%) |
Dec 05, 2003 | 6.446 | 6.591 | 6.446 | 6.546 | 349,521 | +0.05(+0.77%) |
Dec 04, 2003 | 6.442 | 6.464 | 6.401 | 6.496 | 723,377 | +0.09(+1.41%) |
Dec 03, 2003 | 6.256 | 6.356 | 6.193 | 6.405 | 520,964 | +0.16(+2.53%) |
Dec 02, 2003 | 6.329 | 6.369 | 6.216 | 6.247 | 428,274 | -0.08(-1.29%) |
Dec 01, 2003 | 6.415 | 6.415 | 6.170 | 6.329 | 820,270 | -0.11(-1.75%) |
Nov 28, 2003 | 6.442 | 6.464 | 6.338 | 6.442 | 380,934 | +0.00(+0.00%) |
Nov 26, 2003 | 6.464 | 6.586 | 6.464 | 6.442 | 1,890,072 | +0.02(+0.35%) |