Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.990 | 8.080 | 7.940 | 8.040 | 27,400 | +0.06(+0.75%) |
Jan 29, 2004 | 7.980 | 8.020 | 7.900 | 7.980 | 16,800 | -0.03(-0.37%) |
Jan 28, 2004 | 8.050 | 8.090 | 7.930 | 8.010 | 11,600 | +0.01(+0.12%) |
Jan 27, 2004 | 8.090 | 8.100 | 7.960 | 8.000 | 28,000 | -0.06(-0.74%) |
Jan 26, 2004 | 8.170 | 8.170 | 7.970 | 8.060 | 41,800 | +0.04(+0.50%) |
Jan 23, 2004 | 8.100 | 8.200 | 8.000 | 8.020 | 37,700 | -0.08(-0.99%) |
Jan 22, 2004 | 7.900 | 8.180 | 7.900 | 8.100 | 38,100 | +0.30(+3.85%) |
Jan 21, 2004 | 7.340 | 7.850 | 7.230 | 7.800 | 21,000 | +0.46(+6.27%) |
Jan 20, 2004 | 7.130 | 7.340 | 7.010 | 7.340 | 28,800 | +0.39(+5.61%) |
Jan 16, 2004 | 7.130 | 7.140 | 6.950 | 6.950 | 18,500 | -0.05(-0.71%) |
Jan 15, 2004 | 7.090 | 7.200 | 7.000 | 7.000 | 29,400 | -0.05(-0.71%) |
Jan 14, 2004 | 7.070 | 7.250 | 7.050 | 7.050 | 26,900 | +0.04(+0.57%) |
Jan 13, 2004 | 7.100 | 7.100 | 7.000 | 7.010 | 14,500 | -0.06(-0.85%) |
Jan 12, 2004 | 7.100 | 7.190 | 7.020 | 7.070 | 17,800 | +0.06(+0.86%) |
Jan 09, 2004 | 7.100 | 7.100 | 7.100 | 7.010 | 30,200 | +0.01(+0.14%) |
Jan 08, 2004 | 7.220 | 7.240 | 6.980 | 7.000 | 38,100 | +0.00(+0.00%) |
Jan 07, 2004 | 7.000 | 7.290 | 6.990 | 7.000 | 82,800 | +0.03(+0.43%) |
Jan 06, 2004 | 6.990 | 7.250 | 6.900 | 6.970 | 40,600 | +0.06(+0.87%) |
Jan 05, 2004 | 6.940 | 7.500 | 6.720 | 6.910 | 78,200 | +0.22(+3.29%) |
Jan 02, 2004 | 5.400 | 6.890 | 5.330 | 6.690 | 80,900 | -5.55(-45.34%) |
Dec 30, 2003 | 12.10 | 12.24 | 12.10 | 12.24 | 2,700 | +0.14(+1.16%) |
Dec 29, 2003 | 11.90 | 12.23 | 12.05 | 12.10 | 11,900 | +0.20(+1.68%) |
Dec 26, 2003 | 11.82 | 11.99 | 11.75 | 11.90 | 8,900 | +0.20(+1.71%) |
Dec 24, 2003 | 11.60 | 11.70 | 11.59 | 11.70 | 6,900 | +0.29(+2.54%) |
Dec 23, 2003 | 11.30 | 11.62 | 11.30 | 11.41 | 4,200 | +0.09(+0.80%) |
Dec 22, 2003 | 11.65 | 11.65 | 11.27 | 11.32 | 8,900 | -0.37(-3.17%) |
Dec 19, 2003 | 11.58 | 11.60 | 11.49 | 11.69 | 2,700 | +0.09(+0.78%) |
Dec 18, 2003 | 11.45 | 11.60 | 11.15 | 11.60 | 8,500 | +0.15(+1.31%) |
Dec 17, 2003 | 10.99 | 11.40 | 10.99 | 11.45 | 20,600 | +0.52(+4.76%) |
Dec 16, 2003 | 11.00 | 11.30 | 11.00 | 10.93 | 9,900 | +0.02(+0.18%) |
Dec 15, 2003 | 11.03 | 11.03 | 10.91 | 10.91 | 4,600 | +0.26(+2.44%) |
Dec 12, 2003 | 10.55 | 10.74 | 10.50 | 10.65 | 19,600 | +0.19(+1.82%) |
Dec 11, 2003 | 11.03 | 11.04 | 9.470 | 10.46 | 60,700 | -0.63(-5.68%) |
Dec 10, 2003 | 11.75 | 11.75 | 11.01 | 11.09 | 15,000 | -0.90(-7.51%) |
Dec 09, 2003 | 12.00 | 12.00 | 11.85 | 11.99 | 4,000 | -0.20(-1.64%) |
Dec 08, 2003 | 12.15 | 12.19 | 12.00 | 12.19 | 17,600 | -0.17(-1.38%) |
Dec 05, 2003 | 12.49 | 12.49 | 12.36 | 12.36 | 1,600 | +0.21(+1.73%) |
Dec 04, 2003 | 12.46 | 12.46 | 12.12 | 12.15 | 55,100 | -0.45(-3.57%) |
Dec 03, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 4,700 | -0.01(-0.08%) |
Dec 02, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 1,300 | -0.10(-0.79%) |
Dec 01, 2003 | 12.79 | 12.79 | 12.61 | 12.71 | 2,700 | -0.07(-0.55%) |
Nov 28, 2003 | 12.60 | 12.79 | 12.60 | 12.78 | 3,200 | +0.23(+1.83%) |
Nov 26, 2003 | 12.72 | 12.72 | 12.44 | 12.55 | 7,900 | -0.06(-0.48%) |
Nov 25, 2003 | 12.71 | 12.94 | 12.61 | 12.61 | 7,900 | -0.04(-0.32%) |
Nov 24, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 400 | -0.06(-0.47%) |
Nov 21, 2003 | 13.01 | 12.98 | 12.59 | 12.71 | 4,300 | -0.30(-2.31%) |
Nov 20, 2003 | 13.18 | 13.18 | 13.01 | 13.01 | 1,400 | +0.01(+0.08%) |
Nov 19, 2003 | 13.20 | 13.20 | 13.00 | 13.00 | 1,700 | -0.25(-1.89%) |
Nov 18, 2003 | 12.99 | 13.25 | 12.99 | 13.25 | 12,700 | -0.07(-0.53%) |
Nov 17, 2003 | 13.32 | 13.32 | 13.25 | 13.32 | 7,400 | -0.11(-0.82%) |
Nov 14, 2003 | 13.44 | 13.44 | 12.99 | 13.43 | 18,600 | -0.01(-0.07%) |
Nov 13, 2003 | 12.97 | 13.50 | 12.97 | 13.44 | 20,000 | +0.59(+4.59%) |
Nov 12, 2003 | 12.56 | 12.95 | 12.35 | 12.85 | 6,600 | +0.67(+5.50%) |
Nov 11, 2003 | 12.22 | 12.22 | 12.22 | 12.18 | 5,500 | +0.02(+0.16%) |
Nov 10, 2003 | 12.20 | 12.25 | 12.16 | 12.16 | 6,200 | -0.14(-1.14%) |
Nov 07, 2003 | 12.39 | 12.30 | 12.15 | 12.30 | 4,500 | -0.09(-0.73%) |
Nov 06, 2003 | 12.75 | 12.75 | 12.03 | 12.39 | 82,500 | -0.51(-3.95%) |
Nov 05, 2003 | 12.60 | 12.60 | 12.89 | 12.90 | 7,000 | -0.04(-0.31%) |
Nov 04, 2003 | 12.60 | 12.60 | 12.60 | 12.94 | 21,775 | +0.40(+3.19%) |