Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.950 | 7.950 | 7.720 | 7.750 | 39,300 | -0.20(-2.52%) |
Jan 29, 2004 | 7.600 | 8.190 | 7.330 | 7.950 | 144,800 | +0.39(+5.16%) |
Jan 28, 2004 | 8.350 | 8.350 | 7.560 | 7.560 | 59,900 | -0.68(-8.25%) |
Jan 27, 2004 | 8.100 | 8.480 | 8.050 | 8.240 | 55,700 | -0.10(-1.20%) |
Jan 26, 2004 | 8.153 | 8.500 | 8.090 | 8.340 | 64,500 | +0.20(+2.46%) |
Jan 23, 2004 | 8.410 | 8.430 | 8.070 | 8.140 | 38,500 | -0.20(-2.40%) |
Jan 22, 2004 | 7.730 | 8.600 | 7.730 | 8.340 | 132,300 | +0.42(+5.30%) |
Jan 21, 2004 | 7.999 | 8.000 | 7.740 | 7.920 | 19,100 | +0.01(+0.13%) |
Jan 20, 2004 | 7.150 | 8.399 | 7.110 | 7.910 | 156,700 | +0.44(+5.89%) |
Jan 16, 2004 | 7.300 | 7.620 | 7.130 | 7.470 | 40,900 | +0.25(+3.46%) |
Jan 15, 2004 | 7.150 | 7.290 | 7.130 | 7.220 | 11,100 | -0.07(-0.96%) |
Jan 14, 2004 | 7.480 | 7.480 | 7.120 | 7.290 | 50,076 | +0.17(+2.39%) |
Jan 13, 2004 | 7.150 | 7.380 | 7.120 | 7.120 | 41,138 | -0.10(-1.39%) |
Jan 12, 2004 | 7.080 | 7.370 | 7.080 | 7.220 | 35,212 | -0.08(-1.10%) |
Jan 09, 2004 | 7.350 | 7.450 | 7.240 | 7.300 | 27,806 | +0.01(+0.14%) |
Jan 08, 2004 | 7.210 | 7.350 | 7.200 | 7.290 | 31,326 | +0.13(+1.82%) |
Jan 07, 2004 | 7.000 | 7.180 | 6.920 | 7.160 | 33,669 | +0.17(+2.43%) |
Jan 06, 2004 | 6.880 | 7.040 | 6.710 | 6.990 | 29,200 | +0.08(+1.16%) |
Jan 05, 2004 | 7.000 | 7.000 | 6.710 | 6.910 | 76,900 | -0.09(-1.29%) |
Jan 02, 2004 | 7.000 | 7.000 | 6.850 | 7.000 | 11,800 | +0.01(+0.14%) |
Dec 31, 2003 | 6.910 | 7.050 | 6.900 | 6.990 | 62,300 | -0.02(-0.29%) |
Dec 30, 2003 | 6.690 | 7.110 | 6.690 | 7.010 | 67,218 | +0.01(+0.14%) |
Dec 29, 2003 | 7.010 | 7.100 | 6.903 | 7.000 | 85,316 | +0.01(+0.14%) |
Dec 26, 2003 | 6.880 | 7.050 | 6.880 | 6.990 | 7,500 | +0.01(+0.14%) |
Dec 24, 2003 | 6.900 | 7.040 | 6.900 | 6.980 | 30,900 | +0.08(+1.16%) |
Dec 23, 2003 | 7.030 | 7.100 | 6.840 | 6.900 | 128,417 | -0.13(-1.85%) |
Dec 22, 2003 | 6.900 | 7.050 | 6.770 | 7.030 | 51,261 | -0.08(-1.13%) |
Dec 19, 2003 | 7.010 | 7.110 | 6.710 | 7.110 | 146,455 | +0.02(+0.28%) |
Dec 18, 2003 | 7.140 | 7.298 | 7.080 | 7.090 | 61,015 | -0.10(-1.39%) |
Dec 17, 2003 | 7.120 | 7.280 | 7.100 | 7.190 | 36,750 | -0.06(-0.83%) |
Dec 16, 2003 | 7.260 | 7.450 | 7.250 | 7.250 | 64,475 | -0.20(-2.68%) |
Dec 15, 2003 | 7.650 | 7.700 | 7.320 | 7.450 | 36,870 | -0.09(-1.17%) |
Dec 12, 2003 | 7.460 | 7.538 | 7.110 | 7.538 | 29,900 | +0.02(+0.24%) |
Dec 11, 2003 | 7.370 | 7.680 | 7.260 | 7.520 | 20,500 | +0.16(+2.17%) |
Dec 10, 2003 | 7.570 | 7.840 | 7.250 | 7.360 | 73,730 | -0.24(-3.16%) |
Dec 09, 2003 | 7.900 | 8.130 | 7.600 | 7.600 | 76,680 | -0.31(-3.92%) |
Dec 08, 2003 | 8.000 | 8.100 | 7.650 | 7.910 | 28,967 | -0.19(-2.35%) |
Dec 05, 2003 | 8.170 | 8.200 | 8.010 | 8.100 | 32,305 | -0.07(-0.86%) |
Dec 04, 2003 | 8.400 | 8.400 | 8.130 | 8.170 | 14,565 | -0.02(-0.24%) |
Dec 03, 2003 | 8.390 | 8.390 | 8.010 | 8.190 | 32,130 | -0.16(-1.92%) |
Dec 02, 2003 | 8.560 | 8.780 | 7.930 | 8.350 | 90,666 | -0.15(-1.76%) |
Dec 01, 2003 | 7.380 | 8.750 | 7.200 | 8.500 | 601,442 | +1.14(+15.49%) |
Nov 28, 2003 | 7.500 | 7.500 | 7.250 | 7.360 | 10,935 | +0.07(+0.96%) |
Nov 26, 2003 | 7.120 | 7.459 | 7.120 | 7.290 | 11,080 | -0.18(-2.41%) |
Nov 25, 2003 | 7.200 | 7.500 | 7.200 | 7.470 | 30,467 | +0.23(+3.18%) |
Nov 24, 2003 | 7.100 | 7.570 | 7.100 | 7.240 | 19,400 | -0.26(-3.47%) |
Nov 21, 2003 | 7.390 | 7.820 | 7.050 | 7.500 | 37,920 | +0.11(+1.49%) |
Nov 20, 2003 | 7.250 | 7.670 | 7.200 | 7.390 | 32,290 | -0.08(-1.07%) |
Nov 19, 2003 | 7.150 | 7.520 | 6.870 | 7.470 | 34,092 | +0.02(+0.27%) |
Nov 18, 2003 | 7.740 | 7.930 | 7.350 | 7.450 | 33,049 | -0.10(-1.32%) |
Nov 17, 2003 | 7.310 | 7.710 | 7.160 | 7.550 | 65,430 | +0.05(+0.68%) |
Nov 14, 2003 | 7.640 | 7.800 | 7.350 | 7.499 | 49,849 | -0.14(-1.85%) |
Nov 13, 2003 | 7.250 | 7.700 | 7.100 | 7.640 | 58,732 | +0.14(+1.87%) |
Nov 12, 2003 | 7.480 | 7.600 | 7.220 | 7.500 | 100,918 | +0.06(+0.81%) |
Nov 11, 2003 | 7.510 | 7.560 | 7.060 | 7.440 | 68,314 | -0.18(-2.36%) |
Nov 10, 2003 | 7.880 | 7.880 | 7.170 | 7.620 | 267,559 | -0.68(-8.19%) |
Nov 07, 2003 | 8.640 | 8.700 | 8.150 | 8.300 | 74,819 | -0.29(-3.38%) |
Nov 06, 2003 | 8.710 | 8.800 | 8.590 | 8.590 | 31,582 | -0.18(-2.05%) |
Nov 05, 2003 | 8.805 | 8.920 | 8.710 | 8.770 | 16,565 | -0.14(-1.57%) |
Nov 04, 2003 | 9.000 | 9.050 | 8.703 | 8.910 | 128,495 | -0.04(-0.45%) |