Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.894 | 9.197 | 8.788 | 9.119 | 13,284,003 | +0.31(+3.53%) |
Jan 29, 2004 | 9.042 | 9.141 | 8.625 | 8.809 | 19,011,554 | -0.28(-3.03%) |
Jan 28, 2004 | 9.444 | 9.522 | 9.042 | 9.084 | 15,550,542 | -0.34(-3.60%) |
Jan 27, 2004 | 9.472 | 9.522 | 9.261 | 9.423 | 22,595,258 | -0.05(-0.52%) |
Jan 26, 2004 | 9.246 | 9.501 | 9.148 | 9.472 | 14,987,662 | +0.13(+1.44%) |
Jan 23, 2004 | 8.929 | 9.366 | 8.823 | 9.338 | 28,800,684 | +0.23(+2.56%) |
Jan 22, 2004 | 9.388 | 9.402 | 9.006 | 9.105 | 20,285,508 | -0.35(-3.66%) |
Jan 21, 2004 | 9.592 | 9.599 | 9.381 | 9.451 | 18,308,556 | -0.28(-2.83%) |
Jan 20, 2004 | 9.529 | 9.804 | 9.479 | 9.726 | 35,422,780 | +0.26(+2.76%) |
Jan 16, 2004 | 8.823 | 9.529 | 8.766 | 9.465 | 35,400,680 | +0.70(+7.97%) |
Jan 15, 2004 | 8.661 | 8.795 | 8.646 | 8.766 | 13,964,192 | +0.09(+1.06%) |
Jan 14, 2004 | 8.534 | 8.675 | 8.512 | 8.675 | 12,354,464 | +0.16(+1.82%) |
Jan 13, 2004 | 8.498 | 8.639 | 8.435 | 8.519 | 16,442,253 | -0.04(-0.41%) |
Jan 12, 2004 | 8.505 | 8.590 | 8.371 | 8.555 | 18,200,600 | +0.08(+1.00%) |
Jan 09, 2004 | 8.329 | 8.639 | 8.301 | 8.470 | 23,099,486 | -0.01(-0.08%) |
Jan 08, 2004 | 8.061 | 8.484 | 7.531 | 8.477 | 35,160,820 | +0.42(+5.17%) |
Jan 07, 2004 | 8.096 | 8.209 | 7.835 | 8.061 | 20,456,088 | -0.04(-0.44%) |
Jan 06, 2004 | 7.835 | 8.152 | 7.708 | 8.096 | 25,131,692 | +0.32(+4.18%) |
Jan 05, 2004 | 7.341 | 7.778 | 7.312 | 7.771 | 25,591,432 | +0.52(+7.21%) |
Jan 02, 2004 | 7.432 | 7.475 | 7.200 | 7.249 | 12,156,968 | -0.11(-1.53%) |
Dec 31, 2003 | 7.305 | 7.411 | 7.277 | 7.362 | 8,845,849 | +0.06(+0.87%) |
Dec 30, 2003 | 7.319 | 7.461 | 7.270 | 7.298 | 9,371,893 | -0.04(-0.58%) |
Dec 29, 2003 | 7.242 | 7.334 | 7.200 | 7.341 | 10,362,919 | +0.10(+1.36%) |
Dec 26, 2003 | 7.256 | 7.319 | 7.200 | 7.242 | 3,291,142 | +0.04(+0.59%) |
Dec 24, 2003 | 7.270 | 7.270 | 7.192 | 7.200 | 3,426,443 | -0.07(-0.97%) |
Dec 23, 2003 | 7.362 | 7.433 | 7.200 | 7.270 | 9,458,599 | -0.04(-0.58%) |
Dec 22, 2003 | 7.327 | 7.376 | 7.270 | 7.312 | 11,302,517 | -0.05(-0.67%) |
Dec 19, 2003 | 7.489 | 7.510 | 7.334 | 7.362 | 16,244,473 | -0.08(-1.14%) |
Dec 18, 2003 | 7.058 | 7.559 | 7.256 | 7.447 | 26,576,366 | +0.39(+5.50%) |
Dec 17, 2003 | 7.115 | 7.256 | 6.981 | 7.058 | 23,312,708 | -0.17(-2.34%) |
Dec 16, 2003 | 7.510 | 7.588 | 7.221 | 7.228 | 18,865,912 | -0.40(-5.19%) |
Dec 15, 2003 | 7.771 | 7.912 | 7.602 | 7.623 | 15,446,552 | +0.01(+0.19%) |
Dec 12, 2003 | 7.503 | 7.630 | 7.418 | 7.609 | 10,794,324 | +0.20(+2.67%) |
Dec 11, 2003 | 7.143 | 7.454 | 7.058 | 7.411 | 15,682,585 | +0.30(+4.17%) |
Dec 10, 2003 | 7.200 | 7.263 | 7.044 | 7.115 | 19,821,802 | +0.13(+1.92%) |
Dec 09, 2003 | 7.376 | 7.545 | 6.952 | 6.981 | 21,207,398 | -0.40(-5.36%) |
Dec 08, 2003 | 7.376 | 7.496 | 7.115 | 7.376 | 16,833,564 | -0.06(-0.76%) |
Dec 05, 2003 | 7.588 | 7.623 | 7.404 | 7.432 | 12,158,243 | -0.23(-2.95%) |
Dec 04, 2003 | 7.792 | 7.919 | 7.538 | 7.658 | 14,197,533 | -0.13(-1.72%) |
Dec 03, 2003 | 8.018 | 8.047 | 7.771 | 7.792 | 9,689,673 | -0.17(-2.13%) |
Dec 02, 2003 | 8.089 | 8.117 | 7.941 | 7.962 | 14,149,929 | -0.19(-2.34%) |
Dec 01, 2003 | 8.124 | 8.216 | 8.103 | 8.152 | 10,123,911 | +0.06(+0.70%) |
Nov 28, 2003 | 8.047 | 8.118 | 7.990 | 8.096 | 3,289,442 | +0.01(+0.17%) |
Nov 26, 2003 | 8.061 | 8.166 | 7.984 | 8.082 | 8,184,361 | +0.02(+0.26%) |
Nov 25, 2003 | 8.018 | 8.166 | 8.061 | 8.061 | 13,806,931 | +0.04(+0.53%) |
Nov 24, 2003 | 7.814 | 8.047 | 7.785 | 8.018 | 11,813,119 | +0.35(+4.60%) |
Nov 21, 2003 | 7.651 | 7.842 | 7.602 | 7.665 | 8,657,419 | +0.01(+0.18%) |
Nov 20, 2003 | 7.722 | 7.948 | 7.552 | 7.651 | 14,723,294 | -0.07(-0.91%) |
Nov 19, 2003 | 7.574 | 7.764 | 7.439 | 7.722 | 17,688,438 | +0.28(+3.80%) |
Nov 18, 2003 | 7.835 | 7.983 | 7.312 | 7.439 | 25,328,054 | -0.40(-5.05%) |
Nov 17, 2003 | 8.011 | 8.032 | 7.658 | 7.835 | 29,124,840 | -0.35(-4.23%) |
Nov 14, 2003 | 8.294 | 8.392 | 7.764 | 8.181 | 9,320,606 | -0.11(-1.36%) |
Nov 13, 2003 | 8.343 | 8.378 | 8.272 | 8.294 | 13,084,381 | +0.04(+0.51%) |
Nov 12, 2003 | 8.152 | 8.294 | 8.174 | 8.251 | 15,894,674 | +0.10(+1.21%) |
Nov 11, 2003 | 8.406 | 8.421 | 8.124 | 8.152 | 11,275,315 | -0.25(-3.02%) |
Nov 10, 2003 | 8.470 | 8.682 | 8.399 | 8.406 | 16,340,813 | -0.06(-0.75%) |
Nov 07, 2003 | 8.477 | 8.710 | 8.435 | 8.470 | 15,663,458 | -0.01(-0.08%) |
Nov 06, 2003 | 8.421 | 8.519 | 8.336 | 8.477 | 13,224,783 | +0.17(+2.04%) |
Nov 05, 2003 | 7.955 | 8.330 | 8.138 | 8.308 | 13,281,453 | +0.07(+0.86%) |
Nov 04, 2003 | 7.955 | 8.244 | 7.927 | 8.237 | 20,940,054 | +0.32(+4.01%) |