Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.067 | 8.088 | 8.026 | 8.057 | 300,787 | +0.00(+0.05%) |
Jan 29, 2004 | 8.038 | 8.095 | 7.999 | 8.053 | 255,765 | +0.04(+0.44%) |
Jan 28, 2004 | 8.153 | 8.191 | 8.007 | 8.017 | 298,393 | -0.08(-1.03%) |
Jan 27, 2004 | 8.241 | 8.245 | 8.101 | 8.101 | 267,739 | -0.10(-1.20%) |
Jan 26, 2004 | 8.122 | 8.218 | 8.109 | 8.199 | 249,060 | +0.08(+0.95%) |
Jan 23, 2004 | 8.076 | 8.176 | 8.070 | 8.122 | 555,595 | +0.07(+0.83%) |
Jan 22, 2004 | 8.134 | 8.141 | 8.042 | 8.055 | 167,157 | -0.07(-0.82%) |
Jan 21, 2004 | 8.153 | 8.153 | 8.067 | 8.122 | 193,979 | -0.03(-0.36%) |
Jan 20, 2004 | 8.040 | 8.151 | 8.040 | 8.151 | 275,402 | +0.13(+1.64%) |
Jan 16, 2004 | 8.138 | 8.143 | 8.019 | 8.019 | 176,736 | -0.08(-1.01%) |
Jan 15, 2004 | 8.184 | 8.195 | 8.051 | 8.101 | 192,063 | -0.07(-0.89%) |
Jan 14, 2004 | 8.059 | 8.174 | 8.017 | 8.174 | 243,791 | +0.11(+1.42%) |
Jan 13, 2004 | 8.059 | 8.065 | 7.986 | 8.059 | 334,794 | -0.01(-0.16%) |
Jan 12, 2004 | 7.982 | 8.072 | 7.967 | 8.072 | 268,697 | +0.11(+1.39%) |
Jan 09, 2004 | 8.009 | 8.070 | 7.961 | 7.961 | 201,642 | -0.08(-0.96%) |
Jan 08, 2004 | 8.049 | 8.080 | 7.980 | 8.038 | 269,176 | +0.02(+0.29%) |
Jan 07, 2004 | 7.969 | 8.032 | 7.882 | 8.015 | 319,946 | +0.08(+0.97%) |
Jan 06, 2004 | 8.103 | 8.130 | 7.938 | 7.938 | 291,208 | -0.13(-1.66%) |
Jan 05, 2004 | 8.097 | 8.141 | 8.034 | 8.072 | 189,668 | -0.03(-0.31%) |
Jan 02, 2004 | 8.080 | 8.149 | 8.040 | 8.097 | 157,578 | +0.06(+0.70%) |
Dec 31, 2003 | 8.209 | 8.209 | 8.040 | 8.040 | 308,451 | -0.12(-1.43%) |
Dec 30, 2003 | 8.212 | 8.220 | 8.136 | 8.157 | 249,060 | -0.00(-0.03%) |
Dec 29, 2003 | 8.184 | 8.255 | 8.130 | 8.159 | 252,891 | +0.00(+0.03%) |
Dec 26, 2003 | 8.097 | 8.170 | 8.097 | 8.157 | 47,896 | +0.08(+1.01%) |
Dec 24, 2003 | 8.180 | 8.180 | 8.076 | 8.076 | 149,436 | -0.13(-1.53%) |
Dec 23, 2003 | 8.067 | 8.201 | 8.067 | 8.201 | 252,891 | +0.08(+1.03%) |
Dec 22, 2003 | 7.961 | 8.118 | 7.961 | 8.118 | 149,914 | +0.15(+1.83%) |
Dec 19, 2003 | 8.078 | 8.078 | 7.957 | 7.971 | 366,405 | -0.11(-1.32%) |
Dec 18, 2003 | 7.923 | 8.078 | 7.923 | 8.078 | 217,927 | +0.15(+1.87%) |
Dec 17, 2003 | 7.944 | 7.948 | 7.882 | 7.930 | 201,642 | +0.03(+0.32%) |
Dec 16, 2003 | 7.961 | 7.973 | 7.865 | 7.905 | 273,008 | -0.03(-0.42%) |
Dec 15, 2003 | 8.061 | 8.088 | 7.938 | 7.938 | 364,968 | -0.12(-1.50%) |
Dec 12, 2003 | 7.923 | 8.059 | 7.913 | 8.059 | 292,645 | +0.15(+1.87%) |
Dec 11, 2003 | 7.850 | 7.957 | 7.840 | 7.911 | 555,116 | +0.04(+0.56%) |
Dec 10, 2003 | 7.944 | 7.944 | 7.867 | 7.867 | 269,176 | -0.07(-0.84%) |
Dec 09, 2003 | 8.028 | 8.038 | 7.913 | 7.934 | 208,827 | -0.10(-1.30%) |
Dec 08, 2003 | 7.938 | 8.038 | 7.911 | 8.038 | 340,541 | +0.10(+1.26%) |
Dec 05, 2003 | 7.986 | 8.007 | 7.913 | 7.938 | 276,839 | -0.05(-0.60%) |
Dec 04, 2003 | 7.911 | 7.986 | 7.892 | 7.986 | 278,755 | +0.10(+1.22%) |
Dec 03, 2003 | 8.132 | 8.153 | 7.890 | 7.890 | 598,223 | -0.20(-2.48%) |
Dec 02, 2003 | 8.132 | 8.163 | 8.047 | 8.090 | 271,092 | -0.01(-0.13%) |
Dec 01, 2003 | 8.038 | 8.113 | 8.038 | 8.101 | 192,542 | +0.08(+1.04%) |
Nov 28, 2003 | 8.080 | 8.101 | 8.017 | 8.017 | 112,555 | -0.06(-0.78%) |
Nov 26, 2003 | 8.147 | 8.184 | 8.019 | 8.080 | 245,707 | -0.03(-0.31%) |
Nov 25, 2003 | 8.078 | 8.191 | 8.061 | 8.105 | 302,224 | +0.06(+0.70%) |
Nov 24, 2003 | 7.838 | 8.070 | 7.838 | 8.049 | 521,110 | +0.25(+3.24%) |
Nov 21, 2003 | 7.683 | 7.819 | 7.683 | 7.796 | 413,343 | +0.16(+2.16%) |
Nov 20, 2003 | 7.767 | 7.823 | 7.623 | 7.631 | 500,514 | -0.14(-1.75%) |
Nov 19, 2003 | 7.767 | 7.840 | 7.746 | 7.767 | 224,154 | +0.02(+0.27%) |
Nov 18, 2003 | 7.913 | 7.963 | 7.746 | 7.746 | 189,189 | -0.15(-1.90%) |
Nov 17, 2003 | 7.903 | 7.892 | 7.683 | 7.896 | 256,244 | -0.01(-0.08%) |
Nov 14, 2003 | 7.961 | 7.971 | 7.913 | 7.903 | 303,182 | -0.06(-0.73%) |
Nov 13, 2003 | 7.934 | 7.986 | 7.919 | 7.961 | 162,846 | +0.01(+0.10%) |
Nov 12, 2003 | 7.944 | 7.971 | 7.932 | 7.953 | 432,023 | +0.03(+0.37%) |
Nov 11, 2003 | 7.986 | 7.986 | 7.888 | 7.923 | 134,109 | -0.05(-0.58%) |
Nov 10, 2003 | 8.011 | 8.015 | 7.944 | 7.969 | 188,710 | -0.04(-0.44%) |
Nov 07, 2003 | 8.070 | 8.070 | 7.994 | 8.005 | 293,603 | -0.03(-0.42%) |
Nov 06, 2003 | 8.059 | 8.059 | 8.009 | 8.038 | 122,135 | -0.04(-0.52%) |
Nov 05, 2003 | 8.038 | 8.061 | 7.973 | 8.080 | 216,969 | +0.06(+0.78%) |
Nov 04, 2003 | 8.038 | 8.038 | 7.973 | 8.017 | 238,522 | -0.02(-0.23%) |