Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.490 | 9.640 | 9.220 | 9.640 | 125,000 | +0.09(+0.94%) |
Jan 29, 2004 | 9.800 | 10.02 | 9.480 | 9.550 | 688,900 | -0.44(-4.40%) |
Jan 28, 2004 | 9.980 | 10.11 | 9.920 | 9.990 | 694,800 | -0.01(-0.10%) |
Jan 27, 2004 | 10.00 | 10.01 | 9.830 | 10.00 | 154,400 | +0.00(+0.00%) |
Jan 26, 2004 | 10.00 | 10.09 | 9.750 | 10.00 | 486,300 | +0.00(+0.00%) |
Jan 23, 2004 | 10.10 | 10.28 | 9.790 | 10.00 | 311,000 | -0.05(-0.50%) |
Jan 22, 2004 | 9.800 | 10.41 | 9.800 | 10.05 | 821,400 | +0.08(+0.80%) |
Jan 21, 2004 | 9.530 | 10.05 | 9.500 | 9.970 | 370,500 | +0.16(+1.63%) |
Jan 20, 2004 | 9.730 | 10.00 | 9.590 | 9.810 | 417,600 | +0.28(+2.94%) |
Jan 16, 2004 | 9.250 | 10.00 | 9.220 | 9.530 | 484,600 | +0.23(+2.47%) |
Jan 15, 2004 | 8.340 | 9.350 | 8.340 | 9.300 | 535,553 | +0.59(+6.77%) |
Jan 14, 2004 | 8.430 | 8.740 | 8.410 | 8.710 | 507,573 | +0.28(+3.32%) |
Jan 13, 2004 | 8.840 | 8.980 | 8.250 | 8.430 | 231,208 | -0.36(-4.10%) |
Jan 12, 2004 | 9.220 | 9.220 | 8.790 | 8.790 | 177,247 | -0.28(-3.09%) |
Jan 09, 2004 | 9.000 | 9.190 | 8.800 | 9.070 | 231,519 | +0.07(+0.78%) |
Jan 08, 2004 | 8.620 | 9.440 | 8.620 | 9.000 | 414,114 | +0.23(+2.62%) |
Jan 07, 2004 | 8.650 | 8.900 | 8.650 | 8.770 | 116,396 | +0.09(+1.04%) |
Jan 06, 2004 | 8.910 | 9.150 | 8.620 | 8.680 | 747,500 | -0.42(-4.62%) |
Jan 05, 2004 | 9.460 | 9.480 | 9.020 | 9.100 | 312,200 | -0.14(-1.52%) |
Jan 02, 2004 | 9.280 | 9.460 | 9.170 | 9.240 | 133,900 | +0.01(+0.11%) |
Dec 31, 2003 | 9.090 | 9.340 | 8.930 | 9.230 | 135,700 | +0.17(+1.88%) |
Dec 30, 2003 | 8.680 | 9.310 | 8.660 | 9.060 | 306,993 | +0.33(+3.78%) |
Dec 29, 2003 | 8.699 | 8.990 | 8.590 | 8.730 | 128,423 | +0.16(+1.87%) |
Dec 26, 2003 | 8.540 | 8.670 | 8.540 | 8.570 | 36,070 | +0.03(+0.35%) |
Dec 24, 2003 | 8.500 | 8.580 | 8.470 | 8.540 | 76,935 | +0.03(+0.35%) |
Dec 23, 2003 | 8.470 | 8.730 | 8.350 | 8.510 | 285,035 | +0.02(+0.24%) |
Dec 22, 2003 | 8.630 | 8.630 | 8.390 | 8.490 | 143,033 | -0.01(-0.12%) |
Dec 19, 2003 | 8.500 | 8.620 | 8.350 | 8.500 | 209,206 | +0.00(+0.00%) |
Dec 18, 2003 | 8.130 | 8.536 | 7.930 | 8.500 | 660,901 | +0.41(+5.05%) |
Dec 17, 2003 | 8.020 | 8.250 | 7.560 | 8.091 | 962,631 | +0.04(+0.51%) |
Dec 16, 2003 | 8.100 | 8.150 | 8.000 | 8.050 | 828,519 | +0.03(+0.37%) |
Dec 15, 2003 | 7.880 | 8.150 | 7.750 | 8.020 | 547,414 | +0.05(+0.64%) |
Dec 12, 2003 | 7.450 | 7.990 | 7.300 | 7.969 | 368,953 | +0.75(+10.44%) |
Dec 11, 2003 | 7.410 | 7.450 | 7.110 | 7.216 | 394,005 | -0.19(-2.62%) |
Dec 10, 2003 | 7.480 | 7.650 | 7.290 | 7.410 | 994,175 | -0.01(-0.13%) |
Dec 09, 2003 | 7.250 | 7.770 | 7.200 | 7.420 | 764,491 | -0.10(-1.33%) |
Dec 08, 2003 | 7.600 | 7.620 | 6.350 | 7.520 | 2,175,521 | +0.09(+1.21%) |
Dec 05, 2003 | 7.950 | 8.000 | 7.570 | 7.430 | 407,382 | -0.52(-6.54%) |
Dec 04, 2003 | 8.480 | 8.480 | 7.900 | 7.950 | 1,233,399 | -0.40(-4.79%) |
Dec 03, 2003 | 8.590 | 8.590 | 7.990 | 8.350 | 692,302 | -0.34(-3.91%) |
Dec 02, 2003 | 8.740 | 8.832 | 8.400 | 8.690 | 311,362 | +0.10(+1.16%) |
Dec 01, 2003 | 8.730 | 8.860 | 8.460 | 8.590 | 177,086 | -0.18(-2.05%) |
Nov 28, 2003 | 8.550 | 8.930 | 8.550 | 8.770 | 68,748 | +0.07(+0.80%) |
Nov 26, 2003 | 8.700 | 8.850 | 8.570 | 8.700 | 174,685 | +0.03(+0.35%) |
Nov 25, 2003 | 8.630 | 9.130 | 8.000 | 8.670 | 2,299,714 | +0.39(+4.71%) |
Nov 24, 2003 | 8.000 | 8.400 | 7.930 | 8.280 | 280,151 | +0.28(+3.50%) |
Nov 21, 2003 | 8.200 | 8.370 | 8.000 | 8.000 | 161,386 | -0.20(-2.44%) |
Nov 20, 2003 | 8.070 | 8.370 | 7.850 | 8.200 | 198,403 | +0.13(+1.61%) |
Nov 19, 2003 | 8.440 | 8.470 | 7.850 | 8.070 | 702,917 | -0.40(-4.72%) |
Nov 18, 2003 | 8.600 | 8.760 | 8.420 | 8.470 | 300,968 | -0.17(-1.97%) |
Nov 17, 2003 | 8.500 | 8.910 | 8.390 | 8.640 | 378,164 | +0.16(+1.89%) |
Nov 14, 2003 | 8.490 | 8.640 | 8.430 | 8.480 | 289,246 | +0.10(+1.19%) |
Nov 13, 2003 | 7.700 | 8.380 | 7.650 | 8.380 | 685,707 | +0.63(+8.13%) |
Nov 12, 2003 | 7.750 | 7.770 | 7.170 | 7.750 | 737,138 | +0.02(+0.26%) |
Nov 11, 2003 | 8.160 | 8.250 | 7.660 | 7.730 | 519,115 | -0.43(-5.27%) |
Nov 10, 2003 | 8.080 | 8.550 | 8.050 | 8.160 | 418,365 | +0.03(+0.37%) |
Nov 07, 2003 | 8.350 | 8.670 | 7.960 | 8.130 | 1,178,577 | -0.09(-1.09%) |
Nov 06, 2003 | 9.380 | 9.500 | 8.060 | 8.220 | 1,065,453 | -1.18(-12.55%) |
Nov 05, 2003 | 9.990 | 10.00 | 9.400 | 9.400 | 326,641 | -0.50(-5.05%) |
Nov 04, 2003 | 9.450 | 10.04 | 9.260 | 9.900 | 357,726 | +0.64(+6.91%) |