Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.777 | 8.783 | 8.647 | 8.651 | 2,778,943 | -0.11(-1.29%) |
Jan 29, 2004 | 8.875 | 8.959 | 8.694 | 8.764 | 3,746,610 | -0.29(-3.23%) |
Jan 28, 2004 | 9.356 | 9.384 | 9.057 | 9.057 | 1,888,052 | -0.30(-3.20%) |
Jan 27, 2004 | 9.399 | 9.454 | 9.292 | 9.356 | 1,706,877 | -0.09(-0.90%) |
Jan 26, 2004 | 9.367 | 9.495 | 9.249 | 9.441 | 801,942 | +0.06(+0.61%) |
Jan 23, 2004 | 9.409 | 9.527 | 9.356 | 9.384 | 1,020,100 | -0.09(-0.95%) |
Jan 22, 2004 | 9.516 | 9.591 | 9.473 | 9.473 | 2,232,143 | -0.04(-0.45%) |
Jan 21, 2004 | 9.356 | 9.629 | 9.253 | 9.516 | 1,970,446 | +0.13(+1.37%) |
Jan 20, 2004 | 9.142 | 9.538 | 9.119 | 9.388 | 2,487,285 | +0.27(+2.93%) |
Jan 16, 2004 | 8.959 | 9.123 | 8.950 | 9.121 | 1,264,007 | +0.18(+2.06%) |
Jan 15, 2004 | 8.929 | 9.027 | 8.905 | 8.937 | 801,942 | -0.02(-0.26%) |
Jan 14, 2004 | 9.078 | 9.119 | 8.843 | 8.961 | 1,602,012 | -0.02(-0.19%) |
Jan 13, 2004 | 9.027 | 9.080 | 8.961 | 8.978 | 842,671 | -0.05(-0.54%) |
Jan 12, 2004 | 9.055 | 9.151 | 9.014 | 9.027 | 729,378 | -0.03(-0.28%) |
Jan 09, 2004 | 9.078 | 9.174 | 9.004 | 9.053 | 2,770,516 | -0.03(-0.33%) |
Jan 08, 2004 | 9.119 | 9.313 | 9.040 | 9.083 | 2,434,852 | -0.03(-0.33%) |
Jan 07, 2004 | 8.982 | 9.185 | 8.982 | 9.112 | 3,723,203 | +0.14(+1.57%) |
Jan 06, 2004 | 8.918 | 8.971 | 8.875 | 8.971 | 3,101,967 | +0.18(+2.04%) |
Jan 05, 2004 | 8.587 | 8.867 | 8.587 | 8.792 | 2,291,598 | +0.23(+2.69%) |
Jan 02, 2004 | 8.536 | 8.598 | 8.508 | 8.561 | 633,876 | +0.05(+0.55%) |
Dec 31, 2003 | 8.544 | 8.566 | 8.506 | 8.514 | 485,940 | -0.04(-0.45%) |
Dec 30, 2003 | 8.608 | 8.672 | 8.553 | 8.553 | 929,747 | -0.02(-0.27%) |
Dec 29, 2003 | 8.427 | 8.576 | 8.427 | 8.576 | 1,005,587 | +0.16(+1.90%) |
Dec 26, 2003 | 8.416 | 8.435 | 8.395 | 8.416 | 347,367 | -0.01(-0.13%) |
Dec 24, 2003 | 8.352 | 8.469 | 8.352 | 8.427 | 895,104 | +0.07(+0.90%) |
Dec 23, 2003 | 8.358 | 8.363 | 8.331 | 8.352 | 1,500,423 | -0.00(-0.03%) |
Dec 22, 2003 | 8.299 | 8.304 | 8.284 | 8.354 | 2,101,060 | +0.01(+0.18%) |
Dec 19, 2003 | 8.331 | 8.361 | 8.256 | 8.339 | 2,400,677 | +0.04(+0.46%) |
Dec 18, 2003 | 8.074 | 8.350 | 8.074 | 8.301 | 2,990,547 | +0.21(+2.61%) |
Dec 17, 2003 | 8.051 | 8.117 | 8.044 | 8.089 | 1,845,450 | +0.00(+0.00%) |
Dec 16, 2003 | 8.042 | 8.106 | 7.927 | 8.089 | 2,193,754 | +0.06(+0.72%) |
Dec 15, 2003 | 8.096 | 8.126 | 8.034 | 8.032 | 1,868,389 | -0.01(-0.13%) |
Dec 12, 2003 | 8.181 | 8.202 | 8.010 | 8.042 | 3,081,368 | -0.21(-2.59%) |
Dec 11, 2003 | 8.074 | 8.262 | 8.074 | 8.256 | 3,806,066 | +0.20(+2.52%) |
Dec 10, 2003 | 8.211 | 8.211 | 8.010 | 8.053 | 3,626,764 | -0.19(-2.33%) |
Dec 09, 2003 | 8.331 | 8.339 | 8.228 | 8.245 | 3,391,752 | -0.11(-1.28%) |
Dec 08, 2003 | 8.416 | 8.416 | 8.299 | 8.352 | 1,393,216 | -0.08(-0.94%) |
Dec 05, 2003 | 8.523 | 8.523 | 8.350 | 8.431 | 2,056,586 | -0.10(-1.18%) |
Dec 04, 2003 | 8.621 | 8.621 | 8.510 | 8.531 | 1,726,072 | -0.09(-1.04%) |
Dec 03, 2003 | 8.683 | 8.741 | 8.606 | 8.621 | 1,389,471 | -0.04(-0.47%) |
Dec 02, 2003 | 8.747 | 8.749 | 8.638 | 8.662 | 1,589,372 | -0.14(-1.58%) |
Dec 01, 2003 | 8.743 | 8.863 | 8.743 | 8.801 | 884,805 | +0.07(+0.86%) |
Nov 28, 2003 | 8.662 | 8.732 | 8.651 | 8.726 | 521,988 | +0.06(+0.71%) |
Nov 26, 2003 | 8.587 | 8.779 | 8.544 | 8.664 | 1,364,191 | +0.09(+1.10%) |
Nov 25, 2003 | 8.442 | 8.587 | 8.414 | 8.570 | 3,168,912 | +0.13(+1.57%) |
Nov 24, 2003 | 8.416 | 8.484 | 8.245 | 8.437 | 3,196,065 | +0.00(+0.00%) |
Nov 21, 2003 | 8.427 | 8.437 | 8.352 | 8.437 | 1,829,533 | +0.00(+0.03%) |
Nov 20, 2003 | 8.512 | 8.512 | 8.352 | 8.435 | 1,596,862 | -0.09(-1.03%) |
Nov 19, 2003 | 8.715 | 8.717 | 8.463 | 8.523 | 1,372,618 | -0.22(-2.52%) |
Nov 18, 2003 | 8.783 | 8.820 | 8.736 | 8.743 | 846,416 | -0.02(-0.22%) |
Nov 17, 2003 | 8.764 | 8.777 | 8.711 | 8.762 | 1,142,288 | -0.16(-1.75%) |
Nov 14, 2003 | 9.164 | 9.198 | 8.918 | 8.918 | 1,406,793 | -0.11(-1.23%) |
Nov 13, 2003 | 8.918 | 9.098 | 8.886 | 9.029 | 3,153,932 | +0.11(+1.25%) |
Nov 12, 2003 | 8.566 | 8.918 | 8.563 | 8.918 | 2,754,599 | +0.36(+4.22%) |
Nov 11, 2003 | 8.715 | 8.715 | 8.536 | 8.557 | 1,528,980 | -0.16(-1.81%) |
Nov 10, 2003 | 8.899 | 8.899 | 8.681 | 8.715 | 1,863,240 | -0.18(-2.04%) |
Nov 07, 2003 | 8.681 | 8.897 | 8.719 | 8.897 | 2,575,765 | +0.22(+2.49%) |
Nov 06, 2003 | 8.534 | 8.677 | 8.534 | 8.681 | 2,528,950 | +0.12(+1.35%) |
Nov 05, 2003 | 8.563 | 8.630 | 8.563 | 8.566 | 1,482,165 | -0.01(-0.07%) |
Nov 04, 2003 | 8.563 | 8.664 | 8.563 | 8.572 | 3,334,357 | +0.01(+0.17%) |