Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.033 | 8.236 | 8.033 | 8.174 | 7,976,011 | +0.14(+1.74%) |
Jan 29, 2004 | 8.035 | 8.111 | 7.859 | 8.033 | 10,310,236 | +0.05(+0.65%) |
Jan 28, 2004 | 8.202 | 8.232 | 7.964 | 7.982 | 5,938,046 | -0.22(-2.69%) |
Jan 27, 2004 | 8.343 | 8.356 | 8.202 | 8.202 | 3,363,567 | -0.14(-1.69%) |
Jan 26, 2004 | 8.296 | 8.364 | 8.237 | 8.343 | 3,119,952 | +0.04(+0.46%) |
Jan 23, 2004 | 8.276 | 8.374 | 8.249 | 8.305 | 6,046,132 | +0.04(+0.51%) |
Jan 22, 2004 | 8.301 | 8.357 | 8.211 | 8.263 | 6,056,213 | -0.03(-0.42%) |
Jan 21, 2004 | 8.392 | 8.392 | 8.227 | 8.298 | 5,859,641 | -0.05(-0.61%) |
Jan 20, 2004 | 8.517 | 8.517 | 8.349 | 8.349 | 6,059,573 | -0.17(-1.94%) |
Jan 16, 2004 | 8.325 | 8.523 | 8.303 | 8.514 | 11,356,940 | +0.17(+2.02%) |
Jan 15, 2004 | 8.303 | 8.363 | 8.220 | 8.345 | 13,845,173 | +0.30(+3.67%) |
Jan 14, 2004 | 7.991 | 8.058 | 7.964 | 8.050 | 4,446,114 | +0.06(+0.74%) |
Jan 13, 2004 | 7.922 | 7.991 | 7.901 | 7.991 | 3,858,637 | +0.07(+0.89%) |
Jan 12, 2004 | 7.919 | 7.924 | 7.855 | 7.920 | 3,976,805 | +0.02(+0.24%) |
Jan 09, 2004 | 7.920 | 8.031 | 7.857 | 7.901 | 6,881,144 | -0.05(-0.65%) |
Jan 08, 2004 | 7.955 | 7.964 | 7.836 | 7.953 | 8,812,703 | -0.01(-0.13%) |
Jan 07, 2004 | 7.991 | 7.995 | 7.906 | 7.964 | 6,921,466 | -0.03(-0.34%) |
Jan 06, 2004 | 8.004 | 8.062 | 7.973 | 7.991 | 7,102,918 | -0.10(-1.23%) |
Jan 05, 2004 | 8.111 | 8.160 | 8.024 | 8.090 | 6,595,526 | -0.01(-0.12%) |
Jan 02, 2004 | 8.200 | 8.228 | 8.070 | 8.100 | 4,243,941 | -0.09(-1.12%) |
Dec 31, 2003 | 8.172 | 8.221 | 8.145 | 8.191 | 4,295,465 | +0.01(+0.17%) |
Dec 30, 2003 | 8.232 | 8.245 | 8.152 | 8.177 | 3,680,547 | -0.03(-0.39%) |
Dec 29, 2003 | 8.205 | 8.226 | 8.150 | 8.209 | 4,195,778 | +0.05(+0.66%) |
Dec 26, 2003 | 8.139 | 8.176 | 8.123 | 8.156 | 812,610 | +0.02(+0.22%) |
Dec 24, 2003 | 8.165 | 8.167 | 8.124 | 8.138 | 911,736 | -0.04(-0.45%) |
Dec 23, 2003 | 8.149 | 8.185 | 8.132 | 8.175 | 3,478,934 | +0.01(+0.09%) |
Dec 22, 2003 | 8.093 | 8.209 | 8.085 | 8.167 | 4,860,539 | +0.07(+0.89%) |
Dec 19, 2003 | 8.187 | 8.191 | 8.047 | 8.095 | 5,768,355 | -0.07(-0.84%) |
Dec 18, 2003 | 8.022 | 8.164 | 8.017 | 8.164 | 8,785,262 | +0.16(+1.96%) |
Dec 17, 2003 | 8.000 | 8.026 | 7.919 | 8.007 | 6,892,905 | +0.01(+0.15%) |
Dec 16, 2003 | 7.947 | 8.044 | 7.920 | 7.995 | 6,145,819 | +0.05(+0.62%) |
Dec 15, 2003 | 7.944 | 8.012 | 7.918 | 7.946 | 6,469,519 | +0.07(+0.84%) |
Dec 12, 2003 | 7.636 | 7.906 | 7.681 | 7.880 | 10,188,708 | +0.24(+3.19%) |
Dec 11, 2003 | 7.383 | 7.658 | 7.379 | 7.636 | 7,513,983 | +0.25(+3.42%) |
Dec 10, 2003 | 7.464 | 7.482 | 7.352 | 7.383 | 4,907,582 | -0.10(-1.37%) |
Dec 09, 2003 | 7.575 | 7.642 | 7.483 | 7.486 | 5,640,107 | -0.08(-1.07%) |
Dec 08, 2003 | 7.495 | 7.569 | 7.469 | 7.567 | 3,647,504 | +0.08(+1.11%) |
Dec 05, 2003 | 7.515 | 7.549 | 7.453 | 7.484 | 2,782,251 | -0.03(-0.39%) |
Dec 04, 2003 | 7.444 | 7.505 | 7.425 | 7.514 | 2,789,532 | +0.06(+0.81%) |
Dec 03, 2003 | 7.433 | 7.547 | 7.431 | 7.453 | 3,574,700 | +0.04(+0.59%) |
Dec 02, 2003 | 7.486 | 7.500 | 7.404 | 7.409 | 3,270,041 | -0.10(-1.37%) |
Dec 01, 2003 | 7.452 | 7.517 | 7.437 | 7.512 | 2,993,944 | +0.08(+1.13%) |
Nov 28, 2003 | 7.379 | 7.439 | 7.371 | 7.428 | 995,741 | +0.05(+0.67%) |
Nov 26, 2003 | 7.408 | 7.408 | 7.311 | 7.379 | 2,154,452 | -0.01(-0.08%) |
Nov 25, 2003 | 7.348 | 7.431 | 7.296 | 7.385 | 2,832,654 | +0.06(+0.79%) |
Nov 24, 2003 | 7.339 | 7.390 | 7.304 | 7.327 | 3,448,132 | +0.01(+0.15%) |
Nov 21, 2003 | 7.191 | 7.328 | 7.227 | 7.317 | 4,674,048 | +0.13(+1.75%) |
Nov 20, 2003 | 7.181 | 7.275 | 7.125 | 7.191 | 3,679,986 | +0.01(+0.14%) |
Nov 19, 2003 | 7.200 | 7.241 | 7.143 | 7.181 | 4,549,160 | -0.02(-0.27%) |
Nov 18, 2003 | 7.263 | 7.318 | 7.188 | 7.200 | 3,131,713 | -0.05(-0.73%) |
Nov 17, 2003 | 7.225 | 7.327 | 7.166 | 7.253 | 6,071,334 | -0.07(-1.01%) |
Nov 14, 2003 | 7.474 | 7.516 | 7.321 | 7.327 | 4,558,121 | -0.15(-1.95%) |
Nov 13, 2003 | 7.544 | 7.544 | 7.441 | 7.473 | 4,489,797 | -0.09(-1.13%) |
Nov 12, 2003 | 7.473 | 7.558 | 7.473 | 7.558 | 2,734,648 | +0.09(+1.15%) |
Nov 11, 2003 | 7.408 | 7.527 | 7.403 | 7.473 | 5,759,955 | +0.05(+0.61%) |
Nov 10, 2003 | 7.463 | 7.485 | 7.390 | 7.427 | 4,010,407 | -0.04(-0.48%) |
Nov 07, 2003 | 7.500 | 7.517 | 7.436 | 7.463 | 7,179,082 | -0.14(-1.89%) |
Nov 06, 2003 | 7.571 | 7.606 | 7.537 | 7.607 | 2,772,731 | +0.08(+1.13%) |
Nov 05, 2003 | 7.419 | 7.525 | 7.433 | 7.522 | 4,157,136 | +0.08(+1.10%) |
Nov 04, 2003 | 7.419 | 7.433 | 7.384 | 7.440 | 5,023,705 | -0.05(-0.62%) |