Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.340 | 9.594 | 9.303 | 9.340 | 22,206 | -0.11(-1.15%) |
Jan 29, 2004 | 9.485 | 9.558 | 9.158 | 9.449 | 22,921 | -0.15(-1.52%) |
Jan 28, 2004 | 10.21 | 10.25 | 9.449 | 9.594 | 23,774 | -0.44(-4.35%) |
Jan 27, 2004 | 10.18 | 10.28 | 9.994 | 10.03 | 7,732 | -0.44(-4.17%) |
Jan 26, 2004 | 10.54 | 10.72 | 10.28 | 10.47 | 9,906 | +0.15(+1.41%) |
Jan 23, 2004 | 10.72 | 10.72 | 10.18 | 10.32 | 6,604 | +0.11(+1.07%) |
Jan 22, 2004 | 11.01 | 11.01 | 9.994 | 10.21 | 13,978 | -0.51(-4.75%) |
Jan 21, 2004 | 10.94 | 11.27 | 10.54 | 10.72 | 39,156 | +0.04(+0.34%) |
Jan 20, 2004 | 9.994 | 10.79 | 9.812 | 10.68 | 29,222 | +1.02(+10.53%) |
Jan 16, 2004 | 9.449 | 9.812 | 9.122 | 9.667 | 28,617 | +0.29(+3.10%) |
Jan 15, 2004 | 9.194 | 9.449 | 9.085 | 9.376 | 8,971 | +0.18(+1.98%) |
Jan 14, 2004 | 9.085 | 9.303 | 9.085 | 9.194 | 18,265 | +0.11(+1.20%) |
Jan 13, 2004 | 9.049 | 9.085 | 8.904 | 9.085 | 10,578 | +0.07(+0.81%) |
Jan 12, 2004 | 9.085 | 9.085 | 8.795 | 9.013 | 8,360 | +0.15(+1.64%) |
Jan 09, 2004 | 8.722 | 9.049 | 8.722 | 8.867 | 11,694 | +0.25(+2.95%) |
Jan 08, 2004 | 8.904 | 9.085 | 8.613 | 8.613 | 14,693 | -0.29(-3.27%) |
Jan 07, 2004 | 8.976 | 9.194 | 8.904 | 8.904 | 11,185 | -0.07(-0.81%) |
Jan 06, 2004 | 8.104 | 9.049 | 8.068 | 8.976 | 28,122 | +0.40(+4.66%) |
Jan 05, 2004 | 9.340 | 9.739 | 8.540 | 8.577 | 16,840 | -0.40(-4.45%) |
Jan 02, 2004 | 9.921 | 9.921 | 8.795 | 8.976 | 12,410 | -0.55(-5.73%) |
Dec 31, 2003 | 9.776 | 9.812 | 9.449 | 9.521 | 24,049 | -0.11(-1.13%) |
Dec 30, 2003 | 10.18 | 10.36 | 9.485 | 9.630 | 24,715 | -0.51(-5.02%) |
Dec 29, 2003 | 10.54 | 10.54 | 9.885 | 10.14 | 14,767 | -0.11(-1.06%) |
Dec 26, 2003 | 10.32 | 10.90 | 10.25 | 10.25 | 47,166 | +0.29(+2.92%) |
Dec 24, 2003 | 9.739 | 9.994 | 9.739 | 9.958 | 6,286 | +0.25(+2.62%) |
Dec 23, 2003 | 9.267 | 9.703 | 9.085 | 9.703 | 35,014 | +0.62(+6.80%) |
Dec 22, 2003 | 8.722 | 9.194 | 8.722 | 9.085 | 17,234 | +0.36(+4.17%) |
Dec 19, 2003 | 8.468 | 8.795 | 8.468 | 8.722 | 43,936 | +0.15(+1.69%) |
Dec 18, 2003 | 8.649 | 8.831 | 8.431 | 8.577 | 17,872 | +0.15(+1.72%) |
Dec 17, 2003 | 8.249 | 8.722 | 8.068 | 8.431 | 11,612 | +0.22(+2.65%) |
Dec 16, 2003 | 8.722 | 8.722 | 8.177 | 8.213 | 22,964 | -0.15(-1.74%) |
Dec 15, 2003 | 8.722 | 8.904 | 8.359 | 8.359 | 14,406 | +0.00(+0.00%) |
Dec 12, 2003 | 8.359 | 8.904 | 8.359 | 8.359 | 16,951 | -0.22(-2.54%) |
Dec 11, 2003 | 8.540 | 8.540 | 8.540 | 8.577 | 27,888 | -0.11(-1.21%) |
Dec 10, 2003 | 9.085 | 9.303 | 8.395 | 8.682 | 33,086 | -0.26(-2.89%) |
Dec 09, 2003 | 9.340 | 9.449 | 8.722 | 8.940 | 27,244 | -0.29(-3.15%) |
Dec 08, 2003 | 8.976 | 9.231 | 8.940 | 9.231 | 23,471 | +0.18(+2.01%) |
Dec 05, 2003 | 9.049 | 9.049 | 8.831 | 9.049 | 10,351 | +0.00(+0.00%) |
Dec 04, 2003 | 9.085 | 9.085 | 8.722 | 9.049 | 24,056 | +0.25(+2.89%) |
Dec 03, 2003 | 8.758 | 9.085 | 8.722 | 8.795 | 25,700 | -0.25(-2.81%) |
Dec 02, 2003 | 9.267 | 9.449 | 8.940 | 9.049 | 58,942 | -0.36(-3.86%) |
Dec 01, 2003 | 8.359 | 9.412 | 8.213 | 9.412 | 53,737 | +1.02(+12.12%) |
Nov 28, 2003 | 8.431 | 8.722 | 8.068 | 8.395 | 5,357 | +0.04(+0.43%) |
Nov 26, 2003 | 8.686 | 8.686 | 7.922 | 8.359 | 32,235 | -0.33(-3.77%) |
Nov 25, 2003 | 7.995 | 8.722 | 7.995 | 8.686 | 66,672 | +0.51(+6.22%) |
Nov 24, 2003 | 8.359 | 8.359 | 7.341 | 8.177 | 99,050 | -0.65(-7.41%) |
Nov 21, 2003 | 8.976 | 9.085 | 8.904 | 8.831 | 67,374 | +0.00(+0.00%) |
Nov 20, 2003 | 8.795 | 9.013 | 8.177 | 8.831 | 76,635 | +0.36(+4.29%) |
Nov 19, 2003 | 9.921 | 9.921 | 8.249 | 8.468 | 117,026 | -1.24(-12.73%) |
Nov 18, 2003 | 10.90 | 10.90 | 9.267 | 9.703 | 70,500 | -1.09(-10.10%) |
Nov 17, 2003 | 10.90 | 11.27 | 10.68 | 10.79 | 25,769 | -0.25(-2.30%) |
Nov 14, 2003 | 11.23 | 11.45 | 10.79 | 11.05 | 19,783 | -0.18(-1.62%) |
Nov 13, 2003 | 11.45 | 11.56 | 10.90 | 11.23 | 20,661 | -0.15(-1.28%) |
Nov 12, 2003 | 11.63 | 11.63 | 11.30 | 11.37 | 16,013 | +0.00(+0.00%) |
Nov 11, 2003 | 11.74 | 11.74 | 11.37 | 11.37 | 13,534 | -0.36(-3.10%) |
Nov 10, 2003 | 11.63 | 11.99 | 11.27 | 11.74 | 46,265 | +0.47(+4.19%) |
Nov 07, 2003 | 12.43 | 12.43 | 10.58 | 11.27 | 59,682 | -1.09(-8.82%) |
Nov 06, 2003 | 12.54 | 12.61 | 12.17 | 12.36 | 13,600 | -0.18(-1.45%) |
Nov 05, 2003 | 12.36 | 12.54 | 12.36 | 12.54 | 13,169 | +0.15(+1.17%) |
Nov 04, 2003 | 13.45 | 13.74 | 12.17 | 12.39 | 29,779 | -0.84(-6.32%) |