Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.025 | 8.115 | 8.005 | 8.069 | 86,158 | +0.01(+0.15%) |
Jan 29, 2004 | 8.101 | 8.133 | 8.001 | 8.057 | 117,195 | -0.04(-0.52%) |
Jan 28, 2004 | 8.075 | 8.216 | 8.055 | 8.099 | 256,488 | +0.00(+0.05%) |
Jan 27, 2004 | 8.127 | 8.127 | 8.021 | 8.095 | 105,773 | +0.02(+0.22%) |
Jan 26, 2004 | 8.031 | 8.135 | 7.954 | 8.077 | 178,275 | +0.06(+0.73%) |
Jan 23, 2004 | 8.035 | 8.081 | 8.003 | 8.019 | 212,788 | -0.08(-0.95%) |
Jan 22, 2004 | 8.206 | 8.220 | 8.017 | 8.095 | 291,746 | -0.16(-1.88%) |
Jan 21, 2004 | 8.095 | 8.268 | 8.059 | 8.250 | 351,089 | +0.19(+2.30%) |
Jan 20, 2004 | 7.974 | 8.077 | 7.962 | 8.065 | 197,146 | +0.07(+0.88%) |
Jan 16, 2004 | 8.125 | 8.135 | 7.995 | 7.995 | 104,532 | -0.16(-1.93%) |
Jan 15, 2004 | 8.045 | 8.166 | 7.948 | 8.152 | 265,427 | +0.06(+0.70%) |
Jan 14, 2004 | 8.055 | 8.101 | 8.025 | 8.095 | 137,058 | +0.02(+0.25%) |
Jan 13, 2004 | 8.015 | 8.079 | 8.009 | 8.075 | 169,089 | +0.06(+0.75%) |
Jan 12, 2004 | 8.035 | 8.035 | 7.856 | 8.015 | 211,795 | -0.04(-0.50%) |
Jan 09, 2004 | 8.065 | 8.105 | 8.009 | 8.055 | 765,494 | +0.03(+0.38%) |
Jan 08, 2004 | 7.936 | 8.055 | 7.904 | 8.025 | 175,793 | +0.04(+0.56%) |
Jan 07, 2004 | 7.972 | 8.013 | 7.894 | 7.980 | 195,656 | -0.03(-0.40%) |
Jan 06, 2004 | 7.924 | 8.075 | 7.924 | 8.013 | 236,625 | +0.04(+0.48%) |
Jan 05, 2004 | 7.765 | 7.974 | 7.745 | 7.974 | 270,641 | +0.21(+2.70%) |
Jan 02, 2004 | 7.852 | 7.852 | 7.713 | 7.765 | 193,918 | -0.09(-1.13%) |
Dec 31, 2003 | 7.950 | 7.950 | 7.831 | 7.854 | 276,600 | -0.06(-0.76%) |
Dec 30, 2003 | 7.874 | 7.944 | 7.825 | 7.914 | 211,795 | +0.03(+0.38%) |
Dec 29, 2003 | 7.807 | 7.884 | 7.765 | 7.884 | 222,720 | +0.08(+0.98%) |
Dec 26, 2003 | 7.773 | 7.807 | 7.713 | 7.807 | 61,577 | +0.08(+1.10%) |
Dec 24, 2003 | 7.759 | 7.783 | 7.699 | 7.723 | 71,260 | -0.05(-0.65%) |
Dec 23, 2003 | 7.753 | 7.773 | 7.717 | 7.773 | 226,196 | +0.02(+0.26%) |
Dec 22, 2003 | 7.678 | 7.755 | 7.678 | 7.753 | 239,108 | +0.05(+0.71%) |
Dec 19, 2003 | 7.598 | 7.699 | 7.533 | 7.699 | 193,670 | +0.12(+1.59%) |
Dec 18, 2003 | 7.531 | 7.596 | 7.491 | 7.578 | 118,685 | +0.04(+0.48%) |
Dec 17, 2003 | 7.463 | 7.541 | 7.451 | 7.541 | 623,469 | +0.09(+1.19%) |
Dec 16, 2003 | 7.443 | 7.491 | 7.431 | 7.453 | 486,162 | -0.07(-0.88%) |
Dec 15, 2003 | 7.501 | 7.572 | 7.467 | 7.519 | 294,726 | +0.11(+1.50%) |
Dec 12, 2003 | 7.350 | 7.419 | 7.310 | 7.409 | 164,123 | +0.06(+0.79%) |
Dec 11, 2003 | 7.262 | 7.350 | 7.241 | 7.350 | 504,784 | +0.09(+1.22%) |
Dec 10, 2003 | 7.322 | 7.322 | 7.247 | 7.262 | 307,389 | -0.09(-1.26%) |
Dec 09, 2003 | 7.390 | 7.390 | 7.308 | 7.354 | 466,050 | -0.10(-1.30%) |
Dec 08, 2003 | 7.390 | 7.441 | 7.356 | 7.451 | 251,026 | +0.04(+0.54%) |
Dec 05, 2003 | 7.344 | 7.461 | 7.318 | 7.411 | 197,146 | -0.04(-0.54%) |
Dec 04, 2003 | 7.360 | 7.459 | 7.304 | 7.451 | 163,874 | +0.07(+0.95%) |
Dec 03, 2003 | 7.217 | 7.384 | 7.217 | 7.380 | 287,277 | +0.16(+2.20%) |
Dec 02, 2003 | 7.157 | 7.260 | 7.147 | 7.221 | 431,288 | +0.10(+1.44%) |
Dec 01, 2003 | 7.030 | 7.163 | 7.028 | 7.119 | 1,186,106 | +0.09(+1.26%) |
Nov 28, 2003 | 6.947 | 7.048 | 6.947 | 7.030 | 61,080 | +0.00(+0.03%) |
Nov 26, 2003 | 7.020 | 7.020 | 7.014 | 7.028 | 123,154 | -0.02(-0.29%) |
Nov 25, 2003 | 7.048 | 7.062 | 7.044 | 7.048 | 286,780 | +0.02(+0.29%) |
Nov 24, 2003 | 7.056 | 7.056 | 7.032 | 7.028 | 350,344 | -0.03(-0.37%) |
Nov 21, 2003 | 7.056 | 7.056 | 6.996 | 7.054 | 173,558 | -0.00(-0.03%) |
Nov 20, 2003 | 7.042 | 7.086 | 7.030 | 7.056 | 260,709 | +0.01(+0.11%) |
Nov 19, 2003 | 7.119 | 7.117 | 7.048 | 7.048 | 327,997 | -0.07(-0.99%) |
Nov 18, 2003 | 7.284 | 7.284 | 7.119 | 7.119 | 83,427 | -0.16(-2.21%) |
Nov 17, 2003 | 7.245 | 7.314 | 7.245 | 7.280 | 108,505 | -0.02(-0.28%) |
Nov 14, 2003 | 7.318 | 7.368 | 7.300 | 7.300 | 87,648 | -0.04(-0.55%) |
Nov 13, 2003 | 7.320 | 7.350 | 7.320 | 7.340 | 139,541 | -0.01(-0.14%) |
Nov 12, 2003 | 7.262 | 7.350 | 7.262 | 7.350 | 117,940 | +0.06(+0.88%) |
Nov 11, 2003 | 7.223 | 7.298 | 7.223 | 7.286 | 70,019 | +0.02(+0.33%) |
Nov 10, 2003 | 7.348 | 7.358 | 7.262 | 7.262 | 144,259 | -0.09(-1.21%) |
Nov 07, 2003 | 7.411 | 7.441 | 7.292 | 7.350 | 232,900 | -0.10(-1.35%) |
Nov 06, 2003 | 7.360 | 7.453 | 7.328 | 7.451 | 86,903 | +0.04(+0.54%) |
Nov 05, 2003 | 7.149 | 7.419 | 7.147 | 7.411 | 175,793 | +0.22(+3.08%) |
Nov 04, 2003 | 7.185 | 7.219 | 7.125 | 7.189 | 495,597 | +0.01(+0.14%) |