Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.404 | 9.409 | 9.253 | 9.318 | 24,567,796 | -0.06(-0.62%) |
Jan 29, 2004 | 9.328 | 9.392 | 9.151 | 9.376 | 33,419,370 | +0.08(+0.90%) |
Jan 28, 2004 | 9.417 | 9.493 | 9.250 | 9.293 | 31,425,324 | -0.08(-0.86%) |
Jan 27, 2004 | 9.548 | 9.548 | 9.354 | 9.374 | 30,517,500 | -0.17(-1.83%) |
Jan 26, 2004 | 9.480 | 9.574 | 9.445 | 9.548 | 23,092,336 | +0.04(+0.45%) |
Jan 23, 2004 | 9.478 | 9.518 | 9.447 | 9.505 | 20,171,874 | +0.03(+0.29%) |
Jan 22, 2004 | 9.354 | 9.500 | 9.301 | 9.478 | 32,623,888 | +0.12(+1.27%) |
Jan 21, 2004 | 9.399 | 9.399 | 9.253 | 9.359 | 32,906,716 | -0.04(-0.46%) |
Jan 20, 2004 | 9.354 | 9.475 | 9.354 | 9.402 | 26,080,834 | +0.06(+0.65%) |
Jan 16, 2004 | 9.354 | 9.414 | 9.280 | 9.341 | 26,776,240 | +0.02(+0.19%) |
Jan 15, 2004 | 9.341 | 9.369 | 9.255 | 9.323 | 30,137,362 | +0.01(+0.05%) |
Jan 14, 2004 | 9.290 | 9.346 | 9.245 | 9.318 | 22,483,164 | +0.07(+0.77%) |
Jan 13, 2004 | 9.328 | 9.344 | 9.098 | 9.248 | 31,135,770 | -0.04(-0.41%) |
Jan 12, 2004 | 9.063 | 9.318 | 9.025 | 9.285 | 28,921,788 | +0.17(+1.91%) |
Jan 09, 2004 | 9.341 | 9.341 | 9.098 | 9.111 | 33,574,036 | -0.27(-2.91%) |
Jan 08, 2004 | 9.303 | 9.384 | 9.258 | 9.384 | 36,145,212 | +0.14(+1.53%) |
Jan 07, 2004 | 9.215 | 9.245 | 9.101 | 9.242 | 37,055,016 | -0.08(-0.84%) |
Jan 06, 2004 | 9.164 | 9.339 | 9.139 | 9.321 | 39,539,168 | +0.15(+1.65%) |
Jan 05, 2004 | 8.974 | 9.177 | 8.949 | 9.169 | 60,184,532 | +0.26(+2.89%) |
Jan 02, 2004 | 8.873 | 8.967 | 8.868 | 8.911 | 28,802,326 | +0.04(+0.48%) |
Dec 31, 2003 | 8.833 | 8.911 | 8.833 | 8.868 | 26,002,512 | +0.02(+0.23%) |
Dec 30, 2003 | 8.701 | 8.848 | 8.684 | 8.848 | 38,051,444 | +0.17(+1.98%) |
Dec 29, 2003 | 8.573 | 8.696 | 8.567 | 8.676 | 28,201,858 | +0.10(+1.21%) |
Dec 26, 2003 | 8.575 | 8.585 | 8.545 | 8.573 | 9,140,733 | -0.01(-0.15%) |
Dec 24, 2003 | 8.595 | 8.691 | 8.573 | 8.585 | 12,123,298 | -0.05(-0.61%) |
Dec 23, 2003 | 8.628 | 8.727 | 8.595 | 8.638 | 24,573,334 | +0.01(+0.12%) |
Dec 22, 2003 | 8.633 | 8.699 | 8.583 | 8.628 | 32,444,300 | -0.01(-0.06%) |
Dec 19, 2003 | 8.707 | 8.775 | 8.535 | 8.633 | 47,413,696 | -0.06(-0.73%) |
Dec 18, 2003 | 8.646 | 8.729 | 8.623 | 8.696 | 26,379,882 | +0.05(+0.58%) |
Dec 17, 2003 | 8.583 | 8.656 | 8.545 | 8.646 | 33,889,304 | +0.07(+0.86%) |
Dec 16, 2003 | 8.555 | 8.676 | 8.519 | 8.573 | 42,057,736 | +0.10(+1.16%) |
Dec 15, 2003 | 8.507 | 8.552 | 8.385 | 8.474 | 32,928,472 | +0.02(+0.27%) |
Dec 12, 2003 | 8.406 | 8.482 | 8.368 | 8.451 | 27,843,476 | +0.02(+0.27%) |
Dec 11, 2003 | 8.368 | 8.476 | 8.348 | 8.428 | 37,024,556 | -0.01(-0.09%) |
Dec 10, 2003 | 8.241 | 8.451 | 8.145 | 8.436 | 32,573,254 | +0.20(+2.39%) |
Dec 09, 2003 | 8.342 | 8.348 | 8.239 | 8.239 | 34,995,304 | -0.11(-1.27%) |
Dec 08, 2003 | 8.444 | 8.449 | 8.289 | 8.345 | 25,747,768 | -0.10(-1.17%) |
Dec 05, 2003 | 8.428 | 8.530 | 8.383 | 8.444 | 33,413,832 | +0.04(+0.45%) |
Dec 04, 2003 | 8.123 | 8.406 | 8.123 | 8.406 | 54,241,948 | +0.26(+3.13%) |
Dec 03, 2003 | 8.216 | 8.264 | 8.138 | 8.150 | 31,310,610 | -0.08(-1.01%) |
Dec 02, 2003 | 8.279 | 8.282 | 8.178 | 8.234 | 32,130,616 | -0.05(-0.61%) |
Dec 01, 2003 | 8.259 | 8.297 | 8.203 | 8.284 | 25,491,046 | -0.02(-0.21%) |
Nov 28, 2003 | 8.259 | 8.305 | 8.219 | 8.302 | 9,595,238 | +0.02(+0.24%) |
Nov 26, 2003 | 8.368 | 8.380 | 8.178 | 8.282 | 27,716,104 | -0.07(-0.82%) |
Nov 25, 2003 | 8.254 | 8.363 | 8.178 | 8.350 | 29,018,306 | +0.13(+1.63%) |
Nov 24, 2003 | 8.191 | 8.289 | 8.183 | 8.216 | 28,952,642 | +0.08(+0.93%) |
Nov 21, 2003 | 8.102 | 8.209 | 8.052 | 8.140 | 33,154,342 | +0.09(+1.16%) |
Nov 20, 2003 | 8.062 | 8.138 | 8.042 | 8.047 | 30,259,592 | -0.10(-1.18%) |
Nov 19, 2003 | 8.203 | 8.203 | 8.097 | 8.143 | 27,159,938 | -0.06(-0.77%) |
Nov 18, 2003 | 8.317 | 8.340 | 8.196 | 8.206 | 31,302,302 | -0.07(-0.86%) |
Nov 17, 2003 | 8.267 | 8.418 | 8.216 | 8.277 | 34,124,268 | +0.03(+0.40%) |
Nov 14, 2003 | 8.072 | 8.249 | 8.039 | 8.244 | 34,935,968 | +0.17(+2.13%) |
Nov 13, 2003 | 8.153 | 8.166 | 8.039 | 8.072 | 24,164,714 | -0.13(-1.57%) |
Nov 12, 2003 | 8.201 | 8.226 | 8.133 | 8.201 | 19,309,540 | +0.00(+0.00%) |
Nov 11, 2003 | 8.178 | 8.241 | 8.145 | 8.201 | 16,886,306 | -0.01(-0.09%) |
Nov 10, 2003 | 8.130 | 8.272 | 8.110 | 8.209 | 24,688,838 | +0.08(+0.93%) |
Nov 07, 2003 | 8.191 | 8.267 | 8.110 | 8.133 | 23,687,266 | -0.07(-0.86%) |
Nov 06, 2003 | 8.203 | 8.342 | 8.158 | 8.203 | 24,204,270 | -0.11(-1.34%) |
Nov 05, 2003 | 8.244 | 8.355 | 8.196 | 8.315 | 23,786,158 | +0.00(+0.00%) |
Nov 04, 2003 | 8.380 | 8.431 | 8.300 | 8.315 | 23,476,430 | -0.08(-0.99%) |