Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.596 | 8.623 | 8.502 | 8.612 | 376,215 | -0.26(-2.91%) |
Jan 29, 2004 | 8.932 | 8.936 | 8.764 | 8.870 | 241,341 | -0.07(-0.83%) |
Jan 28, 2004 | 9.006 | 9.010 | 8.928 | 8.944 | 298,925 | -0.11(-1.17%) |
Jan 27, 2004 | 8.971 | 9.085 | 8.944 | 9.049 | 82,921 | -0.08(-0.86%) |
Jan 26, 2004 | 9.116 | 9.167 | 9.065 | 9.128 | 58,863 | -0.03(-0.34%) |
Jan 23, 2004 | 9.264 | 9.268 | 9.159 | 9.159 | 99,044 | -0.20(-2.17%) |
Jan 22, 2004 | 9.319 | 9.378 | 9.311 | 9.362 | 61,167 | +0.04(+0.46%) |
Jan 21, 2004 | 9.288 | 9.331 | 9.233 | 9.319 | 339,873 | +0.23(+2.58%) |
Jan 20, 2004 | 9.128 | 9.182 | 9.065 | 9.085 | 191,434 | -0.00(-0.04%) |
Jan 16, 2004 | 8.967 | 9.116 | 8.967 | 9.088 | 147,926 | +0.28(+3.15%) |
Jan 15, 2004 | 8.917 | 8.917 | 8.729 | 8.811 | 594,011 | -0.32(-3.47%) |
Jan 14, 2004 | 9.143 | 9.151 | 9.045 | 9.128 | 226,753 | -0.04(-0.43%) |
Jan 13, 2004 | 9.182 | 9.225 | 9.092 | 9.167 | 175,567 | -0.05(-0.59%) |
Jan 12, 2004 | 9.339 | 9.339 | 9.120 | 9.221 | 346,016 | -0.11(-1.21%) |
Jan 09, 2004 | 9.346 | 9.370 | 9.272 | 9.335 | 212,165 | -0.00(-0.04%) |
Jan 08, 2004 | 9.319 | 9.370 | 9.292 | 9.339 | 160,467 | +0.02(+0.21%) |
Jan 07, 2004 | 9.385 | 9.385 | 9.280 | 9.319 | 325,797 | -0.29(-3.01%) |
Jan 06, 2004 | 9.561 | 9.632 | 9.503 | 9.608 | 89,575 | +0.23(+2.46%) |
Jan 05, 2004 | 9.358 | 9.475 | 9.260 | 9.378 | 263,351 | +0.02(+0.21%) |
Jan 02, 2004 | 9.299 | 9.417 | 9.206 | 9.358 | 54,768 | +0.23(+2.57%) |
Dec 31, 2003 | 9.104 | 9.198 | 9.104 | 9.124 | 63,214 | -0.01(-0.13%) |
Dec 30, 2003 | 9.085 | 9.178 | 9.057 | 9.135 | 62,702 | +0.12(+1.30%) |
Dec 29, 2003 | 9.135 | 9.022 | 8.936 | 9.018 | 305,579 | -0.12(-1.28%) |
Dec 26, 2003 | 9.053 | 9.135 | 9.053 | 9.135 | 13,820 | +0.00(+0.04%) |
Dec 24, 2003 | 9.026 | 9.143 | 8.956 | 9.131 | 47,602 | +0.26(+2.95%) |
Dec 23, 2003 | 8.952 | 8.971 | 8.870 | 8.870 | 34,038 | -0.20(-2.20%) |
Dec 22, 2003 | 8.987 | 9.069 | 8.987 | 9.069 | 91,878 | +0.08(+0.91%) |
Dec 19, 2003 | 9.120 | 9.143 | 8.987 | 8.987 | 292,526 | -0.15(-1.63%) |
Dec 18, 2003 | 9.085 | 9.108 | 9.085 | 9.135 | 63,726 | +0.03(+0.34%) |
Dec 17, 2003 | 9.034 | 9.171 | 9.034 | 9.104 | 44,019 | +0.02(+0.22%) |
Dec 16, 2003 | 9.002 | 9.085 | 9.002 | 9.085 | 84,968 | +0.23(+2.60%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.791 | 8.854 | 45,811 | +0.02(+0.27%) |
Dec 12, 2003 | 8.831 | 8.831 | 8.596 | 8.831 | 84,456 | -0.19(-2.12%) |
Dec 11, 2003 | 8.791 | 9.026 | 8.791 | 9.022 | 43,252 | +0.24(+2.76%) |
Dec 10, 2003 | 8.791 | 8.889 | 8.713 | 8.780 | 79,338 | -0.04(-0.49%) |
Dec 09, 2003 | 8.905 | 8.928 | 8.823 | 8.823 | 374,936 | -0.02(-0.26%) |
Dec 08, 2003 | 8.639 | 8.870 | 8.557 | 8.846 | 67,053 | +0.05(+0.62%) |
Dec 05, 2003 | 8.686 | 8.764 | 8.686 | 8.791 | 49,650 | +0.00(+0.04%) |
Dec 04, 2003 | 8.858 | 8.858 | 8.709 | 8.788 | 250,810 | -0.02(-0.18%) |
Dec 03, 2003 | 8.823 | 8.932 | 8.764 | 8.803 | 68,333 | +0.14(+1.62%) |
Dec 02, 2003 | 8.459 | 8.776 | 8.577 | 8.663 | 49,650 | +0.20(+2.40%) |
Dec 01, 2003 | 8.448 | 8.448 | 8.412 | 8.459 | 309,418 | +0.16(+1.93%) |
Nov 28, 2003 | 8.362 | 8.362 | 8.291 | 8.299 | 27,128 | -0.07(-0.84%) |
Nov 26, 2003 | 8.428 | 8.448 | 8.330 | 8.370 | 108,769 | -0.04(-0.42%) |
Nov 25, 2003 | 8.405 | 8.440 | 8.307 | 8.405 | 95,205 | -0.06(-0.69%) |
Nov 24, 2003 | 8.291 | 8.463 | 8.252 | 8.463 | 124,893 | +0.16(+1.88%) |
Nov 21, 2003 | 8.147 | 8.346 | 8.147 | 8.307 | 90,854 | +0.29(+3.66%) |
Nov 20, 2003 | 7.979 | 8.073 | 7.979 | 8.014 | 56,304 | -0.04(-0.44%) |
Nov 19, 2003 | 8.014 | 8.076 | 7.975 | 8.049 | 66,285 | +0.07(+0.88%) |
Nov 18, 2003 | 7.846 | 8.041 | 7.846 | 7.979 | 162,003 | +0.17(+2.20%) |
Nov 17, 2003 | 7.869 | 7.932 | 7.795 | 7.807 | 131,291 | -0.21(-2.58%) |
Nov 14, 2003 | 8.010 | 8.041 | 7.916 | 8.014 | 70,892 | +0.26(+3.32%) |
Nov 13, 2003 | 7.674 | 7.776 | 7.639 | 7.756 | 133,850 | +0.09(+1.12%) |
Nov 12, 2003 | 7.529 | 7.690 | 7.529 | 7.670 | 137,177 | +0.20(+2.72%) |
Nov 11, 2003 | 7.502 | 7.561 | 7.463 | 7.467 | 58,351 | -0.03(-0.42%) |
Nov 10, 2003 | 7.522 | 7.596 | 7.483 | 7.498 | 64,238 | -0.02(-0.31%) |
Nov 07, 2003 | 7.471 | 7.529 | 7.471 | 7.522 | 66,541 | +0.05(+0.63%) |
Nov 06, 2003 | 7.490 | 7.510 | 7.451 | 7.475 | 104,674 | -0.03(-0.36%) |
Nov 05, 2003 | 7.623 | 7.506 | 7.400 | 7.502 | 219,075 | -0.07(-0.98%) |
Nov 04, 2003 | 7.623 | 7.658 | 7.576 | 7.576 | 68,844 | +0.07(+0.99%) |