Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.740 | 7.860 | 7.450 | 7.510 | 1,049,000 | -0.19(-2.47%) |
Jan 29, 2004 | 7.550 | 7.710 | 7.300 | 7.700 | 1,372,100 | +0.21(+2.80%) |
Jan 28, 2004 | 7.880 | 8.000 | 7.350 | 7.490 | 1,652,800 | -0.21(-2.73%) |
Jan 27, 2004 | 7.940 | 7.970 | 7.690 | 7.700 | 733,000 | -0.23(-2.90%) |
Jan 26, 2004 | 7.500 | 7.970 | 7.450 | 7.930 | 1,443,800 | +0.31(+4.07%) |
Jan 23, 2004 | 8.010 | 8.120 | 7.550 | 7.620 | 2,390,100 | -0.34(-4.27%) |
Jan 22, 2004 | 8.150 | 8.590 | 7.910 | 7.960 | 2,512,400 | -0.42(-5.01%) |
Jan 21, 2004 | 8.860 | 8.950 | 8.320 | 8.380 | 4,076,300 | -0.92(-9.89%) |
Jan 20, 2004 | 8.630 | 9.500 | 8.520 | 9.300 | 5,181,700 | +0.80(+9.36%) |
Jan 16, 2004 | 8.300 | 8.550 | 8.170 | 8.504 | 1,864,800 | +0.26(+3.20%) |
Jan 15, 2004 | 8.170 | 8.280 | 8.020 | 8.240 | 924,996 | -0.03(-0.36%) |
Jan 14, 2004 | 8.300 | 8.480 | 8.050 | 8.270 | 1,047,345 | -0.01(-0.12%) |
Jan 13, 2004 | 8.500 | 8.540 | 8.060 | 8.280 | 1,200,569 | -0.18(-2.13%) |
Jan 12, 2004 | 8.490 | 8.550 | 8.260 | 8.460 | 890,673 | +0.20(+2.42%) |
Jan 09, 2004 | 8.330 | 8.660 | 8.210 | 8.260 | 1,272,078 | +0.01(+0.12%) |
Jan 08, 2004 | 8.300 | 8.350 | 8.130 | 8.250 | 1,074,914 | +0.02(+0.24%) |
Jan 07, 2004 | 8.440 | 8.450 | 8.160 | 8.230 | 941,065 | +0.00(+0.00%) |
Jan 06, 2004 | 8.260 | 8.450 | 8.110 | 8.230 | 1,186,200 | -0.02(-0.24%) |
Jan 05, 2004 | 7.830 | 8.340 | 7.810 | 8.250 | 871,600 | +0.47(+6.04%) |
Jan 02, 2004 | 7.850 | 8.010 | 7.770 | 7.780 | 577,100 | +0.09(+1.17%) |
Dec 31, 2003 | 7.950 | 8.110 | 7.670 | 7.690 | 612,000 | -0.24(-3.03%) |
Dec 30, 2003 | 7.796 | 7.990 | 7.760 | 7.930 | 532,935 | +0.17(+2.19%) |
Dec 29, 2003 | 7.600 | 7.860 | 7.500 | 7.760 | 549,152 | +0.28(+3.76%) |
Dec 26, 2003 | 7.500 | 7.620 | 7.427 | 7.479 | 202,780 | -0.03(-0.41%) |
Dec 24, 2003 | 7.580 | 7.580 | 7.480 | 7.510 | 176,008 | -0.07(-0.92%) |
Dec 23, 2003 | 7.420 | 7.598 | 7.300 | 7.580 | 474,414 | +0.09(+1.20%) |
Dec 22, 2003 | 7.390 | 7.610 | 7.350 | 7.490 | 356,886 | -0.04(-0.53%) |
Dec 19, 2003 | 7.500 | 7.630 | 7.400 | 7.530 | 433,359 | +0.00(+0.00%) |
Dec 18, 2003 | 7.160 | 7.580 | 7.120 | 7.530 | 467,570 | +0.19(+2.59%) |
Dec 17, 2003 | 7.310 | 7.410 | 7.159 | 7.340 | 598,425 | -0.08(-1.08%) |
Dec 16, 2003 | 7.240 | 7.490 | 7.050 | 7.420 | 1,201,922 | +0.15(+2.06%) |
Dec 15, 2003 | 8.200 | 8.250 | 7.250 | 7.270 | 1,209,940 | -0.50(-6.44%) |
Dec 12, 2003 | 7.430 | 7.810 | 7.350 | 7.770 | 1,430,914 | +0.43(+5.89%) |
Dec 11, 2003 | 6.940 | 7.450 | 6.860 | 7.338 | 1,243,280 | +0.58(+8.55%) |
Dec 10, 2003 | 7.130 | 7.300 | 6.600 | 6.760 | 1,587,272 | -0.17(-2.45%) |
Dec 09, 2003 | 7.420 | 7.550 | 6.919 | 6.930 | 1,043,173 | -0.42(-5.71%) |
Dec 08, 2003 | 7.380 | 7.580 | 7.220 | 7.350 | 1,006,599 | -0.04(-0.54%) |
Dec 05, 2003 | 7.900 | 7.730 | 7.250 | 7.390 | 1,730,154 | -0.51(-6.46%) |
Dec 04, 2003 | 8.480 | 8.500 | 7.560 | 7.900 | 2,373,098 | -0.60(-7.06%) |
Dec 03, 2003 | 8.760 | 8.860 | 8.370 | 8.500 | 1,027,651 | -0.24(-2.75%) |
Dec 02, 2003 | 8.840 | 8.880 | 8.630 | 8.740 | 972,222 | -0.11(-1.24%) |
Dec 01, 2003 | 8.590 | 8.870 | 8.550 | 8.850 | 1,259,091 | +0.25(+2.91%) |
Nov 28, 2003 | 8.270 | 8.700 | 8.260 | 8.600 | 580,210 | +0.20(+2.38%) |
Nov 26, 2003 | 8.470 | 8.570 | 8.170 | 8.400 | 958,566 | -0.01(-0.12%) |
Nov 25, 2003 | 8.520 | 8.590 | 8.200 | 8.410 | 1,241,905 | +0.02(+0.24%) |
Nov 24, 2003 | 7.820 | 8.420 | 7.820 | 8.390 | 985,769 | +0.59(+7.56%) |
Nov 21, 2003 | 7.750 | 7.880 | 7.680 | 7.800 | 944,758 | +0.05(+0.65%) |
Nov 20, 2003 | 7.820 | 8.130 | 7.710 | 7.750 | 808,053 | -0.25(-3.12%) |
Nov 19, 2003 | 7.880 | 8.050 | 7.680 | 8.000 | 637,806 | +0.14(+1.78%) |
Nov 18, 2003 | 7.930 | 8.250 | 7.840 | 7.860 | 1,152,332 | -0.05(-0.63%) |
Nov 17, 2003 | 8.060 | 8.060 | 7.550 | 7.910 | 1,623,044 | -0.39(-4.70%) |
Nov 14, 2003 | 8.708 | 8.810 | 8.230 | 8.300 | 1,094,487 | -0.36(-4.16%) |
Nov 13, 2003 | 8.600 | 8.730 | 8.420 | 8.660 | 1,120,543 | +0.06(+0.70%) |
Nov 12, 2003 | 8.080 | 8.665 | 8.080 | 8.600 | 1,978,338 | +0.53(+6.57%) |
Nov 11, 2003 | 8.150 | 8.250 | 7.960 | 8.070 | 1,115,754 | -0.13(-1.59%) |
Nov 10, 2003 | 8.680 | 8.760 | 8.130 | 8.200 | 1,623,573 | -0.44(-5.09%) |
Nov 07, 2003 | 8.770 | 9.040 | 8.570 | 8.640 | 1,038,973 | -0.08(-0.92%) |
Nov 06, 2003 | 8.720 | 8.820 | 8.590 | 8.720 | 840,918 | -0.02(-0.23%) |
Nov 05, 2003 | 8.630 | 8.750 | 8.530 | 8.740 | 925,865 | +0.12(+1.39%) |
Nov 04, 2003 | 8.940 | 8.950 | 8.410 | 8.620 | 1,927,337 | -0.28(-3.15%) |