Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.215 | 9.287 | 9.197 | 9.197 | 51,847 | -0.04(-0.39%) |
Jan 29, 2004 | 9.251 | 9.320 | 9.201 | 9.233 | 77,632 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.269 | 9.269 | 61,551 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,034 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.305 | 9.468 | 52,401 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,108 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,672 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.507 | 9.594 | 65,432 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.662 | 9.486 | 9.558 | 79,573 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.554 | 9.392 | 9.507 | 59,887 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.316 | 9.378 | 128,093 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,482 | +0.16(+1.63%) |
Jan 13, 2004 | 9.323 | 9.504 | 9.316 | 9.504 | 67,373 | +0.13(+1.35%) |
Jan 12, 2004 | 9.197 | 9.378 | 9.197 | 9.378 | 78,464 | +0.17(+1.88%) |
Jan 09, 2004 | 9.251 | 9.251 | 9.215 | 9.204 | 58,778 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.287 | 66,264 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.139 | 9.093 | 9.132 | 42,974 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.222 | 9.071 | 9.089 | 63,492 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,862 | +0.05(+0.56%) |
Jan 02, 2004 | 9.017 | 9.067 | 8.988 | 9.039 | 62,105 | +0.02(+0.24%) |
Dec 31, 2003 | 9.035 | 9.089 | 8.927 | 9.017 | 107,853 | -0.09(-0.99%) |
Dec 30, 2003 | 9.017 | 9.125 | 9.017 | 9.107 | 68,759 | +0.01(+0.12%) |
Dec 29, 2003 | 9.089 | 9.114 | 8.963 | 9.096 | 72,364 | +0.04(+0.48%) |
Dec 26, 2003 | 9.053 | 9.078 | 8.981 | 9.053 | 27,725 | +0.04(+0.48%) |
Dec 24, 2003 | 9.017 | 9.057 | 8.963 | 9.010 | 22,735 | -0.06(-0.64%) |
Dec 23, 2003 | 9.049 | 9.057 | 8.887 | 9.067 | 95,654 | +0.05(+0.56%) |
Dec 22, 2003 | 9.053 | 9.053 | 8.945 | 9.017 | 44,915 | +0.00(+0.00%) |
Dec 19, 2003 | 9.020 | 9.028 | 8.876 | 9.017 | 56,006 | +0.00(+0.00%) |
Dec 18, 2003 | 8.963 | 9.017 | 8.858 | 9.017 | 56,006 | +0.09(+1.01%) |
Dec 17, 2003 | 8.800 | 8.927 | 8.800 | 8.927 | 58,778 | +0.10(+1.19%) |
Dec 16, 2003 | 8.775 | 8.822 | 8.674 | 8.822 | 76,523 | +0.03(+0.29%) |
Dec 15, 2003 | 9.017 | 9.035 | 8.764 | 8.797 | 127,538 | -0.38(-4.09%) |
Dec 12, 2003 | 9.020 | 9.143 | 9.020 | 9.172 | 65,155 | +0.16(+1.72%) |
Dec 11, 2003 | 8.909 | 9.107 | 8.909 | 9.017 | 68,205 | +0.07(+0.81%) |
Dec 10, 2003 | 8.764 | 8.945 | 8.732 | 8.945 | 100,090 | +0.18(+2.06%) |
Dec 09, 2003 | 8.837 | 8.837 | 8.681 | 8.764 | 65,710 | -0.05(-0.61%) |
Dec 08, 2003 | 8.746 | 8.833 | 8.699 | 8.819 | 91,217 | +0.07(+0.82%) |
Dec 05, 2003 | 8.819 | 8.819 | 8.642 | 8.746 | 29,943 | +0.02(+0.21%) |
Dec 04, 2003 | 8.746 | 8.746 | 8.627 | 8.728 | 79,018 | +0.01(+0.17%) |
Dec 03, 2003 | 8.945 | 9.017 | 8.714 | 8.714 | 88,445 | -0.30(-3.28%) |
Dec 02, 2003 | 8.945 | 9.100 | 8.945 | 9.010 | 79,295 | +0.14(+1.54%) |
Dec 01, 2003 | 8.837 | 8.927 | 8.768 | 8.873 | 70,146 | +0.12(+1.36%) |
Nov 28, 2003 | 8.837 | 8.837 | 8.754 | 8.754 | 28,834 | -0.08(-0.94%) |
Nov 26, 2003 | 8.721 | 8.880 | 8.721 | 8.837 | 49,074 | +0.16(+1.87%) |
Nov 25, 2003 | 8.696 | 8.981 | 8.681 | 8.674 | 120,607 | -0.16(-1.80%) |
Nov 24, 2003 | 8.833 | 9.089 | 8.782 | 8.833 | 99,258 | +0.03(+0.37%) |
Nov 21, 2003 | 8.728 | 8.851 | 8.728 | 8.800 | 41,311 | +0.07(+0.83%) |
Nov 20, 2003 | 8.746 | 8.819 | 8.718 | 8.728 | 80,682 | -0.05(-0.58%) |
Nov 19, 2003 | 8.656 | 8.800 | 8.671 | 8.779 | 69,869 | +0.12(+1.42%) |
Nov 18, 2003 | 8.707 | 8.746 | 8.656 | 8.656 | 93,713 | -0.02(-0.21%) |
Nov 17, 2003 | 8.656 | 8.743 | 8.653 | 8.674 | 131,697 | -0.19(-2.16%) |
Nov 14, 2003 | 9.089 | 9.089 | 8.858 | 8.865 | 80,959 | -0.30(-3.23%) |
Nov 13, 2003 | 9.150 | 9.208 | 9.111 | 9.161 | 49,074 | +0.04(+0.40%) |
Nov 12, 2003 | 9.042 | 9.139 | 9.013 | 9.125 | 63,769 | +0.17(+1.89%) |
Nov 11, 2003 | 8.952 | 9.100 | 8.930 | 8.956 | 50,183 | +0.02(+0.20%) |
Nov 10, 2003 | 9.089 | 9.125 | 8.938 | 8.938 | 60,719 | -0.14(-1.51%) |
Nov 07, 2003 | 9.125 | 9.197 | 8.999 | 9.075 | 77,632 | -0.02(-0.24%) |
Nov 06, 2003 | 9.035 | 9.096 | 8.970 | 9.096 | 51,847 | +0.04(+0.40%) |
Nov 05, 2003 | 9.017 | 9.071 | 8.927 | 9.060 | 51,569 | +0.01(+0.12%) |
Nov 04, 2003 | 9.053 | 9.053 | 8.999 | 9.049 | 48,797 | +0.16(+1.78%) |