Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.826 | 9.127 | 8.721 | 9.050 | 13,385,181 | +0.31(+3.53%) |
Jan 29, 2004 | 8.973 | 9.071 | 8.560 | 8.742 | 19,156,356 | -0.27(-3.03%) |
Jan 28, 2004 | 9.373 | 9.450 | 8.973 | 9.015 | 15,668,982 | -0.34(-3.60%) |
Jan 27, 2004 | 9.401 | 9.450 | 9.191 | 9.352 | 22,767,356 | -0.05(-0.52%) |
Jan 26, 2004 | 9.177 | 9.429 | 9.078 | 9.401 | 15,101,815 | +0.13(+1.44%) |
Jan 23, 2004 | 8.861 | 9.296 | 8.756 | 9.268 | 29,020,044 | +0.23(+2.56%) |
Jan 22, 2004 | 9.317 | 9.331 | 8.938 | 9.036 | 20,440,012 | -0.34(-3.66%) |
Jan 21, 2004 | 9.520 | 9.527 | 9.310 | 9.380 | 18,448,004 | -0.27(-2.83%) |
Jan 20, 2004 | 9.457 | 9.730 | 9.408 | 9.653 | 35,692,576 | +0.26(+2.76%) |
Jan 16, 2004 | 8.756 | 9.457 | 8.700 | 9.394 | 35,670,308 | +0.69(+7.97%) |
Jan 15, 2004 | 8.595 | 8.728 | 8.581 | 8.700 | 14,070,550 | +0.09(+1.06%) |
Jan 14, 2004 | 8.469 | 8.609 | 8.448 | 8.609 | 12,448,562 | +0.15(+1.82%) |
Jan 13, 2004 | 8.434 | 8.574 | 8.371 | 8.455 | 16,567,485 | -0.04(-0.41%) |
Jan 12, 2004 | 8.441 | 8.525 | 8.308 | 8.490 | 18,339,224 | +0.08(+1.00%) |
Jan 09, 2004 | 8.266 | 8.574 | 8.238 | 8.406 | 23,275,422 | -0.01(-0.08%) |
Jan 08, 2004 | 8.000 | 8.420 | 7.474 | 8.413 | 35,428,624 | +0.41(+5.17%) |
Jan 07, 2004 | 8.035 | 8.147 | 7.776 | 8.000 | 20,611,890 | -0.04(-0.44%) |
Jan 06, 2004 | 7.776 | 8.091 | 7.649 | 8.035 | 25,323,106 | +0.32(+4.18%) |
Jan 05, 2004 | 7.285 | 7.719 | 7.257 | 7.712 | 25,786,348 | +0.52(+7.21%) |
Jan 02, 2004 | 7.376 | 7.418 | 7.145 | 7.194 | 12,249,561 | -0.11(-1.53%) |
Dec 31, 2003 | 7.250 | 7.355 | 7.222 | 7.306 | 8,913,223 | +0.06(+0.87%) |
Dec 30, 2003 | 7.264 | 7.404 | 7.215 | 7.243 | 9,443,274 | -0.04(-0.58%) |
Dec 29, 2003 | 7.187 | 7.278 | 7.145 | 7.285 | 10,441,848 | +0.10(+1.36%) |
Dec 26, 2003 | 7.201 | 7.264 | 7.145 | 7.187 | 3,316,209 | +0.04(+0.59%) |
Dec 24, 2003 | 7.215 | 7.215 | 7.138 | 7.145 | 3,452,541 | -0.07(-0.97%) |
Dec 23, 2003 | 7.306 | 7.377 | 7.145 | 7.215 | 9,530,640 | -0.04(-0.58%) |
Dec 22, 2003 | 7.271 | 7.320 | 7.215 | 7.257 | 11,388,603 | -0.05(-0.67%) |
Dec 19, 2003 | 7.432 | 7.453 | 7.278 | 7.306 | 16,368,199 | -0.08(-1.14%) |
Dec 18, 2003 | 7.005 | 7.502 | 7.201 | 7.390 | 26,778,784 | +0.39(+5.50%) |
Dec 17, 2003 | 7.061 | 7.201 | 6.928 | 7.005 | 23,490,268 | -0.17(-2.34%) |
Dec 16, 2003 | 7.453 | 7.530 | 7.166 | 7.173 | 19,009,604 | -0.39(-5.19%) |
Dec 15, 2003 | 7.712 | 7.853 | 7.544 | 7.565 | 15,564,200 | +0.01(+0.19%) |
Dec 12, 2003 | 7.446 | 7.572 | 7.362 | 7.551 | 10,876,539 | +0.20(+2.67%) |
Dec 11, 2003 | 7.089 | 7.397 | 7.005 | 7.355 | 15,802,031 | +0.29(+4.17%) |
Dec 10, 2003 | 7.145 | 7.208 | 6.991 | 7.061 | 19,972,774 | +0.13(+1.92%) |
Dec 09, 2003 | 7.320 | 7.488 | 6.900 | 6.928 | 21,368,922 | -0.39(-5.36%) |
Dec 08, 2003 | 7.320 | 7.439 | 7.061 | 7.320 | 16,961,776 | -0.06(-0.76%) |
Dec 05, 2003 | 7.530 | 7.565 | 7.348 | 7.376 | 12,250,846 | -0.22(-2.95%) |
Dec 04, 2003 | 7.734 | 7.860 | 7.481 | 7.600 | 14,305,668 | -0.13(-1.72%) |
Dec 03, 2003 | 7.958 | 7.986 | 7.712 | 7.734 | 9,763,474 | -0.17(-2.13%) |
Dec 02, 2003 | 8.028 | 8.056 | 7.881 | 7.902 | 14,257,702 | -0.19(-2.34%) |
Dec 01, 2003 | 8.063 | 8.154 | 8.042 | 8.091 | 10,201,020 | +0.06(+0.70%) |
Nov 28, 2003 | 7.986 | 8.056 | 7.930 | 8.035 | 3,314,496 | +0.01(+0.17%) |
Nov 26, 2003 | 8.000 | 8.105 | 7.923 | 8.021 | 8,246,697 | +0.02(+0.26%) |
Nov 25, 2003 | 7.958 | 8.105 | 8.000 | 8.000 | 13,912,091 | +0.04(+0.53%) |
Nov 24, 2003 | 7.755 | 7.986 | 7.726 | 7.958 | 11,903,093 | +0.35(+4.60%) |
Nov 21, 2003 | 7.593 | 7.783 | 7.544 | 7.607 | 8,723,358 | +0.01(+0.18%) |
Nov 20, 2003 | 7.663 | 7.888 | 7.495 | 7.593 | 14,835,433 | -0.07(-0.91%) |
Nov 19, 2003 | 7.516 | 7.705 | 7.383 | 7.663 | 17,823,162 | +0.28(+3.79%) |
Nov 18, 2003 | 7.776 | 7.923 | 7.257 | 7.383 | 25,520,966 | -0.39(-5.04%) |
Nov 17, 2003 | 7.951 | 7.972 | 7.600 | 7.776 | 29,346,670 | -0.34(-4.23%) |
Nov 14, 2003 | 8.231 | 8.329 | 7.705 | 8.119 | 9,391,596 | -0.11(-1.36%) |
Nov 13, 2003 | 8.280 | 8.315 | 8.210 | 8.231 | 13,184,038 | +0.04(+0.51%) |
Nov 12, 2003 | 8.091 | 8.231 | 8.112 | 8.189 | 16,015,736 | +0.10(+1.21%) |
Nov 11, 2003 | 8.343 | 8.357 | 8.063 | 8.091 | 11,361,194 | -0.25(-3.02%) |
Nov 10, 2003 | 8.406 | 8.616 | 8.336 | 8.343 | 16,465,272 | -0.06(-0.75%) |
Nov 07, 2003 | 8.413 | 8.644 | 8.371 | 8.406 | 15,782,759 | -0.01(-0.08%) |
Nov 06, 2003 | 8.357 | 8.455 | 8.273 | 8.413 | 13,325,509 | +0.17(+2.04%) |
Nov 05, 2003 | 7.895 | 8.267 | 8.077 | 8.245 | 13,382,611 | +0.07(+0.86%) |
Nov 04, 2003 | 7.895 | 8.182 | 7.867 | 8.175 | 21,099,544 | +0.32(+4.01%) |