Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.665 | 8.693 | 8.571 | 8.681 | 373,213 | -0.26(-2.91%) |
Jan 29, 2004 | 9.004 | 9.008 | 8.835 | 8.941 | 239,415 | -0.07(-0.83%) |
Jan 28, 2004 | 9.079 | 9.083 | 9.000 | 9.016 | 296,539 | -0.11(-1.17%) |
Jan 27, 2004 | 9.043 | 9.158 | 9.016 | 9.122 | 82,259 | -0.08(-0.86%) |
Jan 26, 2004 | 9.189 | 9.240 | 9.138 | 9.201 | 58,393 | -0.03(-0.34%) |
Jan 23, 2004 | 9.339 | 9.343 | 9.232 | 9.232 | 98,254 | -0.20(-2.17%) |
Jan 22, 2004 | 9.394 | 9.453 | 9.386 | 9.437 | 60,678 | +0.04(+0.46%) |
Jan 21, 2004 | 9.362 | 9.406 | 9.307 | 9.394 | 337,161 | +0.24(+2.58%) |
Jan 20, 2004 | 9.201 | 9.256 | 9.138 | 9.158 | 189,907 | -0.00(-0.04%) |
Jan 16, 2004 | 9.039 | 9.189 | 9.039 | 9.162 | 146,746 | +0.28(+3.15%) |
Jan 15, 2004 | 8.988 | 8.988 | 8.799 | 8.882 | 589,271 | -0.32(-3.47%) |
Jan 14, 2004 | 9.217 | 9.225 | 9.118 | 9.201 | 224,943 | -0.04(-0.43%) |
Jan 13, 2004 | 9.256 | 9.299 | 9.165 | 9.240 | 174,166 | -0.06(-0.59%) |
Jan 12, 2004 | 9.414 | 9.414 | 9.193 | 9.295 | 343,254 | -0.11(-1.21%) |
Jan 09, 2004 | 9.422 | 9.445 | 9.347 | 9.410 | 210,472 | -0.00(-0.04%) |
Jan 08, 2004 | 9.394 | 9.445 | 9.366 | 9.414 | 159,187 | +0.02(+0.21%) |
Jan 07, 2004 | 9.461 | 9.461 | 9.355 | 9.394 | 323,197 | -0.29(-3.01%) |
Jan 06, 2004 | 9.638 | 9.709 | 9.579 | 9.685 | 88,860 | +0.23(+2.46%) |
Jan 05, 2004 | 9.433 | 9.552 | 9.335 | 9.453 | 261,249 | +0.02(+0.21%) |
Jan 02, 2004 | 9.374 | 9.492 | 9.280 | 9.433 | 54,331 | +0.24(+2.57%) |
Dec 31, 2003 | 9.177 | 9.272 | 9.177 | 9.197 | 62,710 | -0.01(-0.13%) |
Dec 30, 2003 | 9.158 | 9.252 | 9.130 | 9.209 | 62,202 | +0.12(+1.30%) |
Dec 29, 2003 | 9.209 | 9.095 | 9.008 | 9.091 | 303,140 | -0.12(-1.28%) |
Dec 26, 2003 | 9.126 | 9.209 | 9.126 | 9.209 | 13,709 | +0.00(+0.04%) |
Dec 24, 2003 | 9.099 | 9.217 | 9.028 | 9.205 | 47,222 | +0.26(+2.95%) |
Dec 23, 2003 | 9.024 | 9.043 | 8.941 | 8.941 | 33,766 | -0.20(-2.20%) |
Dec 22, 2003 | 9.059 | 9.142 | 9.059 | 9.142 | 91,145 | +0.08(+0.91%) |
Dec 19, 2003 | 9.193 | 9.217 | 9.059 | 9.059 | 290,192 | -0.15(-1.63%) |
Dec 18, 2003 | 9.158 | 9.181 | 9.158 | 9.209 | 63,217 | +0.03(+0.34%) |
Dec 17, 2003 | 9.106 | 9.244 | 9.106 | 9.177 | 43,668 | +0.02(+0.22%) |
Dec 16, 2003 | 9.075 | 9.158 | 9.075 | 9.158 | 84,290 | +0.23(+2.60%) |
Dec 15, 2003 | 8.945 | 8.945 | 8.862 | 8.925 | 45,445 | +0.02(+0.27%) |
Dec 12, 2003 | 8.902 | 8.902 | 8.665 | 8.902 | 83,782 | -0.19(-2.12%) |
Dec 11, 2003 | 8.862 | 9.099 | 8.862 | 9.095 | 42,906 | +0.24(+2.76%) |
Dec 10, 2003 | 8.862 | 8.961 | 8.783 | 8.850 | 78,704 | -0.04(-0.49%) |
Dec 09, 2003 | 8.976 | 9.000 | 8.894 | 8.894 | 371,944 | -0.02(-0.26%) |
Dec 08, 2003 | 8.709 | 8.941 | 8.626 | 8.917 | 66,518 | +0.06(+0.62%) |
Dec 05, 2003 | 8.756 | 8.835 | 8.756 | 8.862 | 49,254 | +0.00(+0.04%) |
Dec 04, 2003 | 8.929 | 8.929 | 8.780 | 8.858 | 248,809 | -0.02(-0.18%) |
Dec 03, 2003 | 8.894 | 9.004 | 8.835 | 8.874 | 67,787 | +0.14(+1.62%) |
Dec 02, 2003 | 8.527 | 8.846 | 8.646 | 8.732 | 49,254 | +0.20(+2.40%) |
Dec 01, 2003 | 8.516 | 8.516 | 8.480 | 8.527 | 306,949 | +0.16(+1.93%) |
Nov 28, 2003 | 8.429 | 8.429 | 8.358 | 8.366 | 26,911 | -0.07(-0.84%) |
Nov 26, 2003 | 8.496 | 8.516 | 8.397 | 8.437 | 107,901 | -0.04(-0.42%) |
Nov 25, 2003 | 8.472 | 8.508 | 8.374 | 8.472 | 94,445 | -0.06(-0.69%) |
Nov 24, 2003 | 8.358 | 8.531 | 8.319 | 8.531 | 123,896 | +0.16(+1.88%) |
Nov 21, 2003 | 8.212 | 8.413 | 8.212 | 8.374 | 90,129 | +0.30(+3.66%) |
Nov 20, 2003 | 8.043 | 8.137 | 8.043 | 8.078 | 55,855 | -0.04(-0.44%) |
Nov 19, 2003 | 8.078 | 8.141 | 8.039 | 8.114 | 65,756 | +0.07(+0.88%) |
Nov 18, 2003 | 7.909 | 8.106 | 7.909 | 8.043 | 160,710 | +0.17(+2.20%) |
Nov 17, 2003 | 7.933 | 7.996 | 7.858 | 7.870 | 130,243 | -0.21(-2.58%) |
Nov 14, 2003 | 8.074 | 8.106 | 7.980 | 8.078 | 70,326 | +0.26(+3.32%) |
Nov 13, 2003 | 7.736 | 7.838 | 7.700 | 7.818 | 132,782 | +0.09(+1.12%) |
Nov 12, 2003 | 7.590 | 7.751 | 7.590 | 7.732 | 136,083 | +0.20(+2.72%) |
Nov 11, 2003 | 7.562 | 7.622 | 7.523 | 7.527 | 57,886 | -0.03(-0.42%) |
Nov 10, 2003 | 7.582 | 7.657 | 7.543 | 7.558 | 63,725 | -0.02(-0.31%) |
Nov 07, 2003 | 7.531 | 7.590 | 7.531 | 7.582 | 66,010 | +0.05(+0.63%) |
Nov 06, 2003 | 7.551 | 7.570 | 7.511 | 7.535 | 103,839 | -0.03(-0.36%) |
Nov 05, 2003 | 7.685 | 7.566 | 7.460 | 7.562 | 217,327 | -0.07(-0.98%) |
Nov 04, 2003 | 7.685 | 7.720 | 7.637 | 7.637 | 68,295 | +0.07(+0.99%) |