Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.986 | 9.030 | 8.905 | 8.968 | 1,513,634 | -0.18(-1.95%) |
Jan 29, 2004 | 8.995 | 9.200 | 8.995 | 9.147 | 609,260 | +0.13(+1.39%) |
Jan 28, 2004 | 9.021 | 9.030 | 8.959 | 9.021 | 601,871 | -0.04(-0.49%) |
Jan 27, 2004 | 9.066 | 9.147 | 9.030 | 9.066 | 585,301 | +0.00(+0.00%) |
Jan 26, 2004 | 9.155 | 9.155 | 8.995 | 9.066 | 869,444 | -0.20(-2.12%) |
Jan 23, 2004 | 9.182 | 9.272 | 9.138 | 9.263 | 433,490 | +0.09(+0.97%) |
Jan 22, 2004 | 9.111 | 9.200 | 9.075 | 9.173 | 805,517 | +0.00(+0.00%) |
Jan 21, 2004 | 8.977 | 9.173 | 8.950 | 9.173 | 908,068 | +0.20(+2.19%) |
Jan 20, 2004 | 9.004 | 9.004 | 8.932 | 8.977 | 551,827 | -0.02(-0.20%) |
Jan 16, 2004 | 8.977 | 9.021 | 8.816 | 8.995 | 831,043 | +0.02(+0.20%) |
Jan 15, 2004 | 9.111 | 9.138 | 8.968 | 8.977 | 572,986 | +0.00(+0.00%) |
Jan 14, 2004 | 8.843 | 8.977 | 8.843 | 8.977 | 1,163,774 | +0.26(+2.97%) |
Jan 13, 2004 | 8.745 | 8.745 | 8.664 | 8.718 | 991,251 | -0.03(-0.31%) |
Jan 12, 2004 | 8.852 | 8.861 | 8.736 | 8.745 | 1,277,856 | -0.11(-1.21%) |
Jan 09, 2004 | 8.959 | 8.959 | 8.852 | 8.852 | 921,951 | -0.16(-1.78%) |
Jan 08, 2004 | 9.129 | 9.129 | 9.013 | 9.013 | 1,036,481 | -0.12(-1.27%) |
Jan 07, 2004 | 9.155 | 9.164 | 9.093 | 9.129 | 694,905 | -0.04(-0.49%) |
Jan 06, 2004 | 9.245 | 9.289 | 9.173 | 9.173 | 1,265,989 | -0.18(-1.91%) |
Jan 05, 2004 | 9.227 | 9.379 | 9.227 | 9.352 | 1,195,009 | +0.06(+0.67%) |
Jan 02, 2004 | 9.280 | 9.370 | 9.280 | 9.289 | 417,480 | +0.01(+0.10%) |
Dec 31, 2003 | 9.245 | 9.280 | 9.209 | 9.280 | 299,144 | +0.03(+0.29%) |
Dec 30, 2003 | 9.298 | 9.307 | 9.209 | 9.254 | 267,013 | -0.06(-0.67%) |
Dec 29, 2003 | 9.289 | 9.334 | 9.263 | 9.316 | 606,125 | -0.01(-0.10%) |
Dec 26, 2003 | 9.200 | 9.334 | 9.084 | 9.325 | 195,473 | -0.22(-2.34%) |
Dec 24, 2003 | 9.602 | 9.602 | 9.468 | 9.548 | 287,612 | -0.08(-0.83%) |
Dec 23, 2003 | 9.379 | 9.629 | 9.370 | 9.629 | 720,431 | +0.21(+2.18%) |
Dec 22, 2003 | 9.289 | 9.423 | 9.254 | 9.423 | 486,669 | +0.10(+1.05%) |
Dec 19, 2003 | 9.423 | 9.423 | 9.209 | 9.325 | 479,728 | -0.08(-0.85%) |
Dec 18, 2003 | 9.155 | 9.513 | 9.111 | 9.406 | 885,789 | +0.37(+4.05%) |
Dec 17, 2003 | 9.066 | 9.102 | 9.048 | 9.039 | 592,578 | -0.13(-1.36%) |
Dec 16, 2003 | 9.155 | 9.236 | 9.155 | 9.164 | 598,512 | -0.08(-0.87%) |
Dec 15, 2003 | 9.191 | 9.316 | 9.191 | 9.245 | 424,869 | +0.12(+1.27%) |
Dec 12, 2003 | 9.155 | 9.155 | 9.075 | 9.129 | 559,776 | -0.15(-1.64%) |
Dec 11, 2003 | 9.343 | 9.361 | 9.200 | 9.280 | 393,970 | -0.09(-0.95%) |
Dec 10, 2003 | 9.441 | 9.450 | 9.361 | 9.370 | 225,925 | -0.02(-0.19%) |
Dec 09, 2003 | 9.423 | 9.557 | 9.388 | 9.388 | 552,498 | -0.12(-1.22%) |
Dec 08, 2003 | 9.379 | 9.522 | 9.379 | 9.504 | 446,029 | +0.29(+3.10%) |
Dec 05, 2003 | 9.245 | 9.263 | 9.209 | 9.218 | 633,106 | -0.34(-3.55%) |
Dec 04, 2003 | 9.647 | 9.647 | 9.468 | 9.557 | 630,867 | -0.22(-2.28%) |
Dec 03, 2003 | 9.736 | 9.861 | 9.736 | 9.781 | 994,945 | -0.38(-3.78%) |
Dec 02, 2003 | 10.29 | 10.29 | 10.13 | 10.16 | 757,488 | -0.21(-2.07%) |
Dec 01, 2003 | 10.21 | 10.43 | 10.21 | 10.38 | 1,214,937 | +0.21(+2.11%) |
Nov 28, 2003 | 10.00 | 10.20 | 9.933 | 10.16 | 1,008,380 | +0.35(+3.55%) |
Nov 26, 2003 | 9.888 | 9.888 | 9.745 | 9.816 | 726,365 | +0.00(+0.00%) |
Nov 25, 2003 | 9.799 | 9.825 | 9.647 | 9.816 | 530,891 | -0.01(-0.09%) |
Nov 24, 2003 | 9.870 | 9.879 | 9.790 | 9.825 | 432,482 | +0.03(+0.27%) |
Nov 21, 2003 | 9.825 | 9.879 | 9.754 | 9.799 | 452,522 | +0.02(+0.18%) |
Nov 20, 2003 | 9.736 | 9.790 | 9.727 | 9.781 | 385,797 | +0.04(+0.46%) |
Nov 19, 2003 | 9.575 | 9.736 | 9.531 | 9.736 | 556,865 | +0.19(+1.96%) |
Nov 18, 2003 | 9.611 | 9.674 | 9.486 | 9.548 | 486,669 | -0.05(-0.56%) |
Nov 17, 2003 | 9.468 | 9.602 | 9.397 | 9.602 | 374,714 | +0.00(+0.00%) |
Nov 14, 2003 | 9.522 | 9.647 | 9.522 | 9.602 | 1,060,103 | +0.22(+2.38%) |
Nov 13, 2003 | 9.325 | 9.406 | 9.316 | 9.379 | 384,342 | +0.10(+1.06%) |
Nov 12, 2003 | 9.200 | 9.280 | 9.200 | 9.280 | 357,249 | +0.25(+2.77%) |
Nov 11, 2003 | 9.147 | 9.147 | 9.004 | 9.030 | 657,624 | -0.12(-1.27%) |
Nov 10, 2003 | 9.200 | 9.200 | 9.066 | 9.147 | 592,354 | -0.01(-0.10%) |
Nov 07, 2003 | 9.316 | 9.316 | 9.111 | 9.155 | 552,386 | -0.20(-2.10%) |
Nov 06, 2003 | 9.343 | 9.486 | 9.343 | 9.352 | 1,076,785 | +0.01(+0.10%) |
Nov 05, 2003 | 9.513 | 9.540 | 9.289 | 9.343 | 550,371 | -0.07(-0.76%) |
Nov 04, 2003 | 9.513 | 9.540 | 9.459 | 9.414 | 1,047,340 | -0.25(-2.59%) |