Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.312 | 8.365 | 8.266 | 8.342 | 3,408,573 | +0.03(+0.36%) |
Jan 29, 2004 | 8.354 | 8.354 | 8.236 | 8.312 | 6,024,463 | -0.04(-0.48%) |
Jan 28, 2004 | 8.486 | 8.596 | 8.352 | 8.352 | 5,013,731 | -0.13(-1.56%) |
Jan 27, 2004 | 8.456 | 8.503 | 8.421 | 8.485 | 2,178,056 | -0.02(-0.27%) |
Jan 26, 2004 | 8.475 | 8.516 | 8.352 | 8.508 | 3,582,526 | +0.03(+0.39%) |
Jan 23, 2004 | 8.583 | 8.666 | 8.460 | 8.475 | 5,634,892 | -0.08(-0.96%) |
Jan 22, 2004 | 8.431 | 8.568 | 8.427 | 8.557 | 3,488,084 | +0.14(+1.64%) |
Jan 21, 2004 | 8.328 | 8.418 | 8.308 | 8.418 | 2,838,105 | +0.08(+0.95%) |
Jan 20, 2004 | 8.292 | 8.372 | 8.243 | 8.339 | 2,867,965 | +0.05(+0.59%) |
Jan 16, 2004 | 8.395 | 8.395 | 8.287 | 8.290 | 2,704,081 | -0.02(-0.19%) |
Jan 15, 2004 | 8.190 | 8.328 | 8.185 | 8.306 | 4,427,986 | +0.12(+1.48%) |
Jan 14, 2004 | 7.883 | 8.208 | 7.878 | 8.185 | 5,952,243 | +0.30(+3.86%) |
Jan 13, 2004 | 7.927 | 7.978 | 7.877 | 7.881 | 2,791,926 | -0.04(-0.45%) |
Jan 12, 2004 | 7.884 | 7.956 | 7.866 | 7.917 | 3,730,785 | +0.02(+0.22%) |
Jan 09, 2004 | 7.891 | 7.988 | 7.881 | 7.900 | 3,821,755 | +0.01(+0.07%) |
Jan 08, 2004 | 8.057 | 8.064 | 7.863 | 7.894 | 5,989,048 | -0.12(-1.49%) |
Jan 07, 2004 | 8.064 | 8.064 | 7.956 | 8.014 | 4,249,519 | -0.08(-1.03%) |
Jan 06, 2004 | 8.057 | 8.106 | 8.010 | 8.097 | 3,220,037 | +0.04(+0.50%) |
Jan 05, 2004 | 8.071 | 8.083 | 8.012 | 8.057 | 4,332,850 | +0.03(+0.41%) |
Jan 02, 2004 | 7.978 | 8.079 | 7.978 | 8.024 | 5,085,951 | +0.05(+0.63%) |
Dec 31, 2003 | 7.949 | 8.033 | 7.942 | 7.974 | 3,915,502 | +0.01(+0.09%) |
Dec 30, 2003 | 7.884 | 7.972 | 7.876 | 7.966 | 4,150,564 | +0.09(+1.13%) |
Dec 29, 2003 | 7.783 | 7.887 | 7.778 | 7.877 | 3,894,669 | +0.09(+1.20%) |
Dec 26, 2003 | 7.763 | 7.811 | 7.763 | 7.783 | 1,369,054 | +0.02(+0.28%) |
Dec 24, 2003 | 7.776 | 7.781 | 7.753 | 7.762 | 1,507,938 | -0.01(-0.19%) |
Dec 23, 2003 | 7.716 | 7.776 | 7.703 | 7.776 | 3,904,044 | +0.10(+1.28%) |
Dec 22, 2003 | 7.668 | 7.684 | 7.635 | 7.678 | 2,844,702 | -0.01(-0.07%) |
Dec 19, 2003 | 7.704 | 7.706 | 7.618 | 7.684 | 3,588,429 | +0.02(+0.30%) |
Dec 18, 2003 | 7.531 | 7.661 | 7.531 | 7.661 | 3,813,769 | +0.13(+1.72%) |
Dec 17, 2003 | 7.513 | 7.527 | 7.455 | 7.531 | 2,668,319 | +0.02(+0.25%) |
Dec 16, 2003 | 7.402 | 7.526 | 7.402 | 7.513 | 3,900,572 | +0.10(+1.40%) |
Dec 15, 2003 | 7.438 | 7.462 | 7.386 | 7.409 | 6,266,470 | -0.04(-0.52%) |
Dec 12, 2003 | 7.510 | 7.517 | 7.415 | 7.448 | 2,676,304 | +0.00(+0.06%) |
Dec 11, 2003 | 7.295 | 7.474 | 7.295 | 7.444 | 4,239,797 | +0.15(+2.05%) |
Dec 10, 2003 | 7.419 | 7.419 | 7.272 | 7.294 | 5,531,423 | -0.16(-2.09%) |
Dec 09, 2003 | 7.589 | 7.595 | 7.445 | 7.449 | 6,307,440 | -0.14(-1.90%) |
Dec 08, 2003 | 7.583 | 7.603 | 7.527 | 7.593 | 3,670,718 | +0.01(+0.11%) |
Dec 05, 2003 | 7.661 | 7.668 | 7.583 | 7.585 | 3,951,612 | -0.13(-1.64%) |
Dec 04, 2003 | 7.657 | 7.740 | 7.641 | 7.711 | 4,357,849 | +0.07(+0.92%) |
Dec 03, 2003 | 7.560 | 7.736 | 7.560 | 7.641 | 6,756,385 | -0.13(-1.61%) |
Dec 02, 2003 | 7.755 | 7.817 | 7.730 | 7.766 | 4,316,878 | +0.01(+0.15%) |
Dec 01, 2003 | 7.776 | 7.811 | 7.683 | 7.755 | 8,619,521 | -0.06(-0.81%) |
Nov 28, 2003 | 7.567 | 7.861 | 7.567 | 7.818 | 4,796,030 | +0.13(+1.65%) |
Nov 26, 2003 | 7.114 | 7.693 | 7.373 | 7.691 | 15,637,009 | +0.58(+8.12%) |
Nov 25, 2003 | 7.076 | 7.134 | 7.068 | 7.114 | 3,384,268 | +0.04(+0.51%) |
Nov 24, 2003 | 7.022 | 7.089 | 7.010 | 7.078 | 2,238,124 | +0.06(+0.82%) |
Nov 21, 2003 | 6.912 | 7.019 | 6.895 | 7.020 | 2,199,583 | +0.12(+1.75%) |
Nov 20, 2003 | 6.869 | 6.996 | 6.823 | 6.899 | 1,699,599 | -0.02(-0.23%) |
Nov 19, 2003 | 6.912 | 6.927 | 6.886 | 6.915 | 1,833,623 | -0.01(-0.08%) |
Nov 18, 2003 | 6.898 | 6.951 | 6.883 | 6.921 | 2,671,443 | +0.04(+0.65%) |
Nov 17, 2003 | 6.870 | 6.941 | 6.809 | 6.876 | 2,157,224 | -0.09(-1.32%) |
Nov 14, 2003 | 7.049 | 7.062 | 6.961 | 6.968 | 2,056,185 | -0.12(-1.63%) |
Nov 13, 2003 | 7.084 | 7.086 | 7.035 | 7.084 | 2,147,849 | +0.00(+0.00%) |
Nov 12, 2003 | 6.967 | 7.085 | 6.965 | 7.084 | 2,420,062 | +0.13(+1.80%) |
Nov 11, 2003 | 7.003 | 7.009 | 6.954 | 6.958 | 2,417,979 | -0.04(-0.64%) |
Nov 10, 2003 | 7.004 | 7.016 | 6.945 | 7.003 | 2,673,527 | -0.00(-0.02%) |
Nov 07, 2003 | 6.971 | 7.078 | 6.963 | 7.004 | 3,423,850 | +0.08(+1.12%) |
Nov 06, 2003 | 6.963 | 6.965 | 6.856 | 6.927 | 3,186,358 | -0.05(-0.68%) |
Nov 05, 2003 | 6.804 | 7.006 | 6.797 | 6.974 | 4,241,186 | +0.11(+1.62%) |
Nov 04, 2003 | 6.804 | 6.872 | 6.771 | 6.863 | 3,281,841 | +0.02(+0.29%) |