Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.130 | 8.220 | 7.950 | 7.989 | 232,300 | -0.19(-2.33%) |
Jan 29, 2004 | 8.160 | 8.290 | 7.970 | 8.180 | 411,900 | +0.03(+0.37%) |
Jan 28, 2004 | 8.500 | 8.550 | 8.101 | 8.150 | 376,400 | -0.25(-2.98%) |
Jan 27, 2004 | 8.720 | 8.800 | 8.400 | 8.400 | 316,300 | -0.39(-4.44%) |
Jan 26, 2004 | 8.420 | 8.800 | 8.416 | 8.790 | 233,700 | +0.29(+3.41%) |
Jan 23, 2004 | 8.450 | 8.590 | 8.400 | 8.500 | 215,100 | +0.05(+0.59%) |
Jan 22, 2004 | 8.640 | 8.720 | 8.450 | 8.450 | 222,800 | -0.18(-2.09%) |
Jan 21, 2004 | 8.870 | 8.870 | 8.340 | 8.630 | 358,400 | -0.10(-1.15%) |
Jan 20, 2004 | 8.670 | 8.750 | 8.500 | 8.730 | 270,500 | +0.03(+0.34%) |
Jan 16, 2004 | 8.440 | 8.760 | 8.350 | 8.700 | 263,700 | +0.19(+2.23%) |
Jan 15, 2004 | 8.520 | 8.710 | 8.420 | 8.510 | 627,072 | -0.08(-0.93%) |
Jan 14, 2004 | 8.400 | 8.590 | 8.320 | 8.590 | 603,357 | +0.18(+2.14%) |
Jan 13, 2004 | 8.120 | 8.500 | 8.061 | 8.410 | 776,054 | +0.33(+4.08%) |
Jan 12, 2004 | 7.900 | 8.200 | 7.900 | 8.080 | 311,920 | +0.08(+1.00%) |
Jan 09, 2004 | 8.290 | 8.401 | 7.980 | 8.000 | 587,572 | -0.30(-3.61%) |
Jan 08, 2004 | 8.210 | 8.330 | 8.020 | 8.300 | 272,351 | +0.05(+0.61%) |
Jan 07, 2004 | 8.050 | 8.260 | 7.910 | 8.250 | 739,513 | +0.16(+1.98%) |
Jan 06, 2004 | 8.000 | 8.180 | 7.850 | 8.090 | 327,400 | +0.04(+0.50%) |
Jan 05, 2004 | 7.890 | 8.100 | 7.550 | 8.050 | 624,900 | +0.14(+1.77%) |
Jan 02, 2004 | 7.750 | 8.130 | 7.750 | 7.910 | 466,000 | +0.15(+1.93%) |
Dec 31, 2003 | 7.790 | 8.000 | 7.700 | 7.760 | 726,300 | -0.06(-0.77%) |
Dec 30, 2003 | 7.850 | 7.960 | 7.710 | 7.820 | 403,218 | -0.05(-0.64%) |
Dec 29, 2003 | 7.580 | 7.890 | 7.550 | 7.870 | 943,995 | +0.29(+3.83%) |
Dec 26, 2003 | 7.510 | 7.600 | 7.460 | 7.580 | 196,814 | +0.13(+1.74%) |
Dec 24, 2003 | 7.230 | 7.600 | 7.210 | 7.450 | 582,408 | +0.03(+0.40%) |
Dec 23, 2003 | 7.100 | 7.420 | 7.080 | 7.420 | 745,734 | +0.34(+4.80%) |
Dec 22, 2003 | 7.020 | 7.140 | 7.010 | 7.080 | 444,772 | +0.03(+0.43%) |
Dec 19, 2003 | 7.130 | 7.240 | 6.950 | 7.050 | 609,230 | -0.07(-0.98%) |
Dec 18, 2003 | 7.180 | 7.240 | 7.080 | 7.120 | 511,866 | -0.06(-0.84%) |
Dec 17, 2003 | 7.200 | 7.235 | 7.050 | 7.180 | 424,020 | -0.02(-0.28%) |
Dec 16, 2003 | 7.274 | 7.380 | 7.140 | 7.200 | 363,154 | -0.10(-1.37%) |
Dec 15, 2003 | 7.510 | 7.640 | 7.260 | 7.300 | 229,279 | -0.15(-2.01%) |
Dec 12, 2003 | 7.490 | 7.540 | 7.300 | 7.450 | 333,432 | +0.00(+0.00%) |
Dec 11, 2003 | 7.250 | 7.550 | 7.250 | 7.450 | 424,400 | +0.20(+2.76%) |
Dec 10, 2003 | 7.370 | 7.510 | 7.250 | 7.250 | 290,703 | -0.15(-2.03%) |
Dec 09, 2003 | 7.410 | 7.620 | 7.380 | 7.400 | 434,086 | -0.12(-1.60%) |
Dec 08, 2003 | 7.530 | 7.690 | 7.390 | 7.520 | 450,213 | +0.02(+0.27%) |
Dec 05, 2003 | 7.500 | 7.780 | 7.470 | 7.500 | 533,526 | +0.00(+0.00%) |
Dec 04, 2003 | 7.290 | 7.500 | 7.240 | 7.500 | 391,921 | +0.21(+2.88%) |
Dec 03, 2003 | 7.730 | 7.770 | 7.240 | 7.290 | 341,532 | -0.29(-3.83%) |
Dec 02, 2003 | 7.600 | 7.800 | 7.500 | 7.580 | 537,499 | +0.05(+0.66%) |
Dec 01, 2003 | 7.510 | 7.750 | 7.400 | 7.530 | 612,744 | +0.18(+2.45%) |
Nov 28, 2003 | 7.390 | 7.400 | 7.190 | 7.350 | 197,884 | +0.10(+1.38%) |
Nov 26, 2003 | 7.200 | 7.350 | 7.050 | 7.250 | 502,353 | +0.09(+1.26%) |
Nov 25, 2003 | 7.350 | 7.500 | 7.060 | 7.160 | 547,203 | -0.14(-1.92%) |
Nov 24, 2003 | 7.100 | 7.400 | 7.000 | 7.300 | 483,462 | +0.22(+3.11%) |
Nov 21, 2003 | 7.030 | 7.200 | 6.950 | 7.080 | 386,168 | +0.05(+0.71%) |
Nov 20, 2003 | 7.240 | 7.510 | 7.030 | 7.030 | 559,135 | -0.22(-3.03%) |
Nov 19, 2003 | 7.200 | 7.440 | 7.200 | 7.250 | 173,129 | +0.00(+0.00%) |
Nov 18, 2003 | 7.300 | 7.450 | 7.110 | 7.250 | 280,121 | -0.01(-0.14%) |
Nov 17, 2003 | 7.120 | 7.380 | 7.080 | 7.260 | 297,927 | -0.04(-0.55%) |
Nov 14, 2003 | 7.580 | 7.680 | 7.200 | 7.300 | 404,784 | -0.24(-3.18%) |
Nov 13, 2003 | 7.510 | 7.550 | 7.250 | 7.540 | 364,141 | +0.26(+3.57%) |
Nov 12, 2003 | 7.100 | 7.500 | 7.050 | 7.280 | 427,984 | +0.22(+3.10%) |
Nov 11, 2003 | 7.040 | 7.280 | 6.900 | 7.061 | 582,773 | +0.05(+0.73%) |
Nov 10, 2003 | 7.400 | 7.430 | 7.000 | 7.010 | 547,335 | -0.39(-5.27%) |
Nov 07, 2003 | 7.490 | 7.600 | 7.290 | 7.400 | 460,211 | -0.10(-1.33%) |
Nov 06, 2003 | 7.400 | 7.570 | 7.320 | 7.500 | 1,065,286 | +0.39(+5.49%) |
Nov 05, 2003 | 7.300 | 7.350 | 7.000 | 7.110 | 385,402 | -0.14(-1.93%) |
Nov 04, 2003 | 7.300 | 7.590 | 7.200 | 7.250 | 654,329 | +0.03(+0.42%) |