Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.943 | 9.023 | 8.720 | 8.726 | 112,699 | -0.26(-2.92%) |
Jan 29, 2004 | 8.909 | 8.989 | 8.800 | 8.989 | 160,475 | +0.14(+1.55%) |
Jan 28, 2004 | 9.057 | 9.114 | 8.789 | 8.851 | 138,775 | -0.15(-1.65%) |
Jan 27, 2004 | 9.200 | 9.229 | 8.960 | 9.000 | 237,649 | -0.20(-2.17%) |
Jan 26, 2004 | 9.017 | 9.206 | 8.971 | 9.200 | 162,575 | +0.15(+1.71%) |
Jan 23, 2004 | 8.954 | 9.086 | 8.949 | 9.046 | 169,050 | +0.16(+1.80%) |
Jan 22, 2004 | 9.086 | 9.086 | 8.766 | 8.886 | 185,674 | -0.26(-2.81%) |
Jan 21, 2004 | 9.143 | 9.343 | 9.091 | 9.143 | 440,999 | +0.00(+0.00%) |
Jan 20, 2004 | 8.771 | 9.229 | 8.691 | 9.143 | 394,099 | +0.62(+7.31%) |
Jan 16, 2004 | 8.491 | 8.646 | 8.491 | 8.520 | 261,799 | +0.09(+1.02%) |
Jan 15, 2004 | 8.531 | 8.571 | 8.371 | 8.434 | 161,175 | -0.04(-0.47%) |
Jan 14, 2004 | 8.714 | 8.714 | 8.326 | 8.474 | 187,949 | -0.22(-2.50%) |
Jan 13, 2004 | 8.943 | 8.971 | 8.686 | 8.691 | 238,174 | -0.23(-2.56%) |
Jan 12, 2004 | 8.571 | 8.926 | 8.560 | 8.920 | 312,725 | +0.35(+4.14%) |
Jan 09, 2004 | 8.463 | 8.794 | 8.463 | 8.566 | 285,075 | +0.10(+1.22%) |
Jan 08, 2004 | 8.086 | 8.480 | 8.069 | 8.463 | 160,125 | +0.42(+5.26%) |
Jan 07, 2004 | 8.171 | 8.257 | 7.966 | 8.040 | 127,224 | -0.19(-2.29%) |
Jan 06, 2004 | 8.269 | 8.280 | 8.211 | 8.229 | 90,824 | -0.04(-0.48%) |
Jan 05, 2004 | 8.149 | 8.309 | 8.120 | 8.269 | 153,475 | +0.18(+2.19%) |
Jan 02, 2004 | 8.006 | 8.109 | 7.971 | 8.091 | 99,399 | +0.13(+1.58%) |
Dec 31, 2003 | 8.200 | 8.274 | 7.966 | 7.966 | 308,350 | -0.23(-2.86%) |
Dec 30, 2003 | 8.286 | 8.371 | 8.246 | 8.200 | 327,600 | -0.16(-1.91%) |
Dec 29, 2003 | 8.240 | 8.480 | 8.240 | 8.360 | 134,400 | +0.10(+1.18%) |
Dec 26, 2003 | 8.286 | 8.314 | 8.206 | 8.263 | 13,649 | -0.02(-0.28%) |
Dec 24, 2003 | 8.171 | 8.314 | 8.171 | 8.286 | 45,149 | +0.09(+1.12%) |
Dec 23, 2003 | 8.343 | 8.394 | 8.046 | 8.194 | 214,724 | -0.15(-1.78%) |
Dec 22, 2003 | 8.029 | 8.343 | 8.029 | 8.343 | 336,350 | +0.31(+3.91%) |
Dec 19, 2003 | 8.240 | 8.240 | 8.000 | 8.029 | 309,750 | -0.21(-2.57%) |
Dec 18, 2003 | 7.943 | 8.257 | 7.846 | 8.240 | 307,125 | +0.22(+2.78%) |
Dec 17, 2003 | 7.629 | 8.034 | 7.629 | 8.017 | 168,875 | +0.39(+5.09%) |
Dec 16, 2003 | 7.949 | 7.989 | 7.629 | 7.629 | 449,049 | -0.34(-4.30%) |
Dec 15, 2003 | 8.086 | 8.137 | 7.971 | 7.971 | 657,475 | -0.20(-2.45%) |
Dec 12, 2003 | 7.909 | 8.194 | 7.886 | 8.171 | 299,075 | +0.23(+2.88%) |
Dec 11, 2003 | 7.857 | 7.994 | 7.777 | 7.943 | 214,374 | +0.09(+1.09%) |
Dec 10, 2003 | 8.000 | 8.086 | 7.834 | 7.857 | 209,124 | -0.15(-1.86%) |
Dec 09, 2003 | 7.971 | 8.069 | 7.971 | 8.006 | 238,349 | +0.04(+0.50%) |
Dec 08, 2003 | 7.903 | 7.971 | 7.829 | 7.966 | 208,249 | +0.11(+1.46%) |
Dec 05, 2003 | 7.703 | 7.857 | 7.663 | 7.851 | 75,250 | +0.09(+1.18%) |
Dec 04, 2003 | 7.469 | 7.766 | 7.457 | 7.760 | 324,800 | +0.13(+1.72%) |
Dec 03, 2003 | 7.714 | 7.714 | 7.497 | 7.629 | 142,975 | +0.04(+0.53%) |
Dec 02, 2003 | 7.349 | 7.657 | 7.331 | 7.589 | 193,374 | +0.26(+3.59%) |
Dec 01, 2003 | 7.274 | 7.354 | 7.251 | 7.326 | 133,875 | +0.15(+2.07%) |
Nov 28, 2003 | 7.309 | 7.309 | 7.171 | 7.177 | 21,700 | -0.11(-1.49%) |
Nov 26, 2003 | 7.257 | 7.309 | 7.143 | 7.286 | 89,074 | +0.13(+1.84%) |
Nov 25, 2003 | 7.143 | 7.314 | 7.086 | 7.154 | 155,925 | +0.01(+0.16%) |
Nov 24, 2003 | 7.114 | 7.194 | 7.063 | 7.143 | 391,824 | +0.03(+0.40%) |
Nov 21, 2003 | 6.914 | 7.137 | 6.914 | 7.114 | 129,674 | +0.14(+2.05%) |
Nov 20, 2003 | 7.086 | 7.143 | 6.897 | 6.971 | 96,599 | -0.18(-2.48%) |
Nov 19, 2003 | 7.057 | 7.166 | 6.960 | 7.149 | 63,874 | +0.14(+1.96%) |
Nov 18, 2003 | 7.280 | 7.314 | 7.011 | 7.011 | 351,924 | -0.27(-3.69%) |
Nov 17, 2003 | 7.109 | 7.286 | 7.057 | 7.280 | 304,500 | +0.02(+0.32%) |
Nov 14, 2003 | 7.200 | 7.303 | 7.189 | 7.257 | 157,500 | +0.09(+1.28%) |
Nov 13, 2003 | 7.000 | 7.286 | 7.000 | 7.166 | 731,499 | -0.14(-1.88%) |
Nov 12, 2003 | 7.011 | 7.303 | 7.011 | 7.303 | 233,974 | +0.32(+4.58%) |
Nov 11, 2003 | 7.211 | 7.211 | 6.869 | 6.983 | 249,899 | -0.17(-2.40%) |
Nov 10, 2003 | 7.103 | 7.229 | 7.103 | 7.154 | 282,275 | +0.07(+0.97%) |
Nov 07, 2003 | 7.297 | 7.297 | 7.080 | 7.086 | 516,424 | -0.10(-1.43%) |
Nov 06, 2003 | 7.143 | 7.189 | 7.120 | 7.189 | 105,174 | +0.12(+1.70%) |
Nov 05, 2003 | 7.103 | 7.114 | 6.794 | 7.069 | 243,949 | +0.22(+3.17%) |
Nov 04, 2003 | 7.103 | 7.103 | 6.777 | 6.851 | 435,574 | -0.26(-3.62%) |