Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.671 | 8.699 | 8.577 | 8.687 | 372,960 | -0.26(-2.91%) |
Jan 29, 2004 | 9.010 | 9.014 | 8.841 | 8.947 | 239,252 | -0.07(-0.83%) |
Jan 28, 2004 | 9.085 | 9.089 | 9.006 | 9.022 | 296,338 | -0.11(-1.17%) |
Jan 27, 2004 | 9.050 | 9.164 | 9.022 | 9.128 | 82,203 | -0.08(-0.86%) |
Jan 26, 2004 | 9.195 | 9.247 | 9.144 | 9.207 | 58,354 | -0.03(-0.34%) |
Jan 23, 2004 | 9.345 | 9.349 | 9.239 | 9.239 | 98,187 | -0.20(-2.17%) |
Jan 22, 2004 | 9.400 | 9.459 | 9.392 | 9.444 | 60,637 | +0.04(+0.46%) |
Jan 21, 2004 | 9.369 | 9.412 | 9.314 | 9.400 | 336,932 | +0.24(+2.58%) |
Jan 20, 2004 | 9.207 | 9.262 | 9.144 | 9.164 | 189,778 | -0.00(-0.04%) |
Jan 16, 2004 | 9.046 | 9.195 | 9.046 | 9.168 | 146,647 | +0.28(+3.15%) |
Jan 15, 2004 | 8.994 | 8.994 | 8.805 | 8.888 | 588,871 | -0.32(-3.47%) |
Jan 14, 2004 | 9.223 | 9.231 | 9.124 | 9.207 | 224,791 | -0.04(-0.43%) |
Jan 13, 2004 | 9.262 | 9.306 | 9.172 | 9.247 | 174,048 | -0.06(-0.59%) |
Jan 12, 2004 | 9.420 | 9.420 | 9.199 | 9.302 | 343,022 | -0.11(-1.21%) |
Jan 09, 2004 | 9.428 | 9.452 | 9.353 | 9.416 | 210,329 | -0.00(-0.04%) |
Jan 08, 2004 | 9.400 | 9.452 | 9.373 | 9.420 | 159,079 | +0.02(+0.21%) |
Jan 07, 2004 | 9.467 | 9.467 | 9.361 | 9.400 | 322,978 | -0.29(-3.01%) |
Jan 06, 2004 | 9.645 | 9.716 | 9.586 | 9.692 | 88,800 | +0.23(+2.46%) |
Jan 05, 2004 | 9.440 | 9.558 | 9.341 | 9.459 | 261,072 | +0.02(+0.21%) |
Jan 02, 2004 | 9.381 | 9.499 | 9.286 | 9.440 | 54,294 | +0.24(+2.57%) |
Dec 31, 2003 | 9.184 | 9.278 | 9.184 | 9.203 | 62,667 | -0.01(-0.13%) |
Dec 30, 2003 | 9.164 | 9.258 | 9.136 | 9.215 | 62,160 | +0.12(+1.30%) |
Dec 29, 2003 | 9.215 | 9.101 | 9.014 | 9.097 | 302,935 | -0.12(-1.28%) |
Dec 26, 2003 | 9.132 | 9.215 | 9.132 | 9.215 | 13,700 | +0.00(+0.04%) |
Dec 24, 2003 | 9.105 | 9.223 | 9.034 | 9.211 | 47,190 | +0.26(+2.95%) |
Dec 23, 2003 | 9.030 | 9.050 | 8.947 | 8.947 | 33,744 | -0.20(-2.20%) |
Dec 22, 2003 | 9.065 | 9.148 | 9.065 | 9.148 | 91,083 | +0.08(+0.91%) |
Dec 19, 2003 | 9.199 | 9.223 | 9.065 | 9.065 | 289,995 | -0.15(-1.63%) |
Dec 18, 2003 | 9.164 | 9.187 | 9.164 | 9.215 | 63,174 | +0.03(+0.34%) |
Dec 17, 2003 | 9.113 | 9.251 | 9.113 | 9.184 | 43,638 | +0.02(+0.22%) |
Dec 16, 2003 | 9.081 | 9.164 | 9.081 | 9.164 | 84,233 | +0.23(+2.60%) |
Dec 15, 2003 | 8.951 | 8.951 | 8.868 | 8.931 | 45,414 | +0.02(+0.27%) |
Dec 12, 2003 | 8.908 | 8.908 | 8.671 | 8.908 | 83,725 | -0.19(-2.12%) |
Dec 11, 2003 | 8.868 | 9.105 | 8.868 | 9.101 | 42,877 | +0.24(+2.76%) |
Dec 10, 2003 | 8.868 | 8.967 | 8.789 | 8.856 | 78,651 | -0.04(-0.49%) |
Dec 09, 2003 | 8.983 | 9.006 | 8.900 | 8.900 | 371,691 | -0.02(-0.26%) |
Dec 08, 2003 | 8.715 | 8.947 | 8.632 | 8.923 | 66,473 | +0.06(+0.62%) |
Dec 05, 2003 | 8.762 | 8.841 | 8.762 | 8.868 | 49,220 | +0.00(+0.04%) |
Dec 04, 2003 | 8.935 | 8.935 | 8.785 | 8.864 | 248,640 | -0.02(-0.18%) |
Dec 03, 2003 | 8.900 | 9.010 | 8.841 | 8.880 | 67,741 | +0.14(+1.62%) |
Dec 02, 2003 | 8.533 | 8.852 | 8.651 | 8.738 | 49,220 | +0.20(+2.40%) |
Dec 01, 2003 | 8.521 | 8.521 | 8.486 | 8.533 | 306,740 | +0.16(+1.93%) |
Nov 28, 2003 | 8.435 | 8.435 | 8.364 | 8.372 | 26,893 | -0.07(-0.84%) |
Nov 26, 2003 | 8.502 | 8.521 | 8.403 | 8.443 | 107,828 | -0.04(-0.42%) |
Nov 25, 2003 | 8.478 | 8.514 | 8.380 | 8.478 | 94,381 | -0.06(-0.69%) |
Nov 24, 2003 | 8.364 | 8.537 | 8.324 | 8.537 | 123,812 | +0.16(+1.88%) |
Nov 21, 2003 | 8.218 | 8.419 | 8.218 | 8.380 | 90,068 | +0.30(+3.66%) |
Nov 20, 2003 | 8.048 | 8.143 | 8.048 | 8.084 | 55,817 | -0.04(-0.44%) |
Nov 19, 2003 | 8.084 | 8.147 | 8.044 | 8.119 | 65,712 | +0.07(+0.88%) |
Nov 18, 2003 | 7.914 | 8.111 | 7.914 | 8.048 | 160,601 | +0.17(+2.20%) |
Nov 17, 2003 | 7.938 | 8.001 | 7.863 | 7.875 | 130,155 | -0.21(-2.58%) |
Nov 14, 2003 | 8.080 | 8.111 | 7.985 | 8.084 | 70,278 | +0.26(+3.33%) |
Nov 13, 2003 | 7.741 | 7.843 | 7.706 | 7.824 | 132,692 | +0.09(+1.12%) |
Nov 12, 2003 | 7.595 | 7.757 | 7.595 | 7.737 | 135,991 | +0.20(+2.72%) |
Nov 11, 2003 | 7.568 | 7.627 | 7.528 | 7.532 | 57,846 | -0.03(-0.42%) |
Nov 10, 2003 | 7.587 | 7.662 | 7.548 | 7.564 | 63,682 | -0.02(-0.31%) |
Nov 07, 2003 | 7.536 | 7.595 | 7.536 | 7.587 | 65,965 | +0.05(+0.63%) |
Nov 06, 2003 | 7.556 | 7.575 | 7.516 | 7.540 | 103,769 | -0.03(-0.36%) |
Nov 05, 2003 | 7.690 | 7.572 | 7.465 | 7.568 | 217,179 | -0.07(-0.98%) |
Nov 04, 2003 | 7.690 | 7.725 | 7.642 | 7.642 | 68,249 | +0.07(+0.99%) |