Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.913 | 9.950 | 9.862 | 9.950 | 13,394 | -0.01(-0.15%) |
Jan 29, 2004 | 10.07 | 10.07 | 9.950 | 9.965 | 39,911 | -0.10(-1.02%) |
Jan 28, 2004 | 10.10 | 10.16 | 10.06 | 10.07 | 6,834 | -0.07(-0.65%) |
Jan 27, 2004 | 10.13 | 10.13 | 10.10 | 10.13 | 3,690 | -0.04(-0.43%) |
Jan 26, 2004 | 10.10 | 10.21 | 10.02 | 10.18 | 8,337 | +0.02(+0.22%) |
Jan 23, 2004 | 10.08 | 10.16 | 10.02 | 10.15 | 6,560 | +0.07(+0.73%) |
Jan 22, 2004 | 9.987 | 10.11 | 9.987 | 10.08 | 30,616 | +0.10(+1.03%) |
Jan 21, 2004 | 9.950 | 10.01 | 9.950 | 9.979 | 12,438 | -0.04(-0.44%) |
Jan 20, 2004 | 10.10 | 10.10 | 9.979 | 10.02 | 11,618 | +0.00(+0.00%) |
Jan 16, 2004 | 9.987 | 10.10 | 9.987 | 10.02 | 7,927 | +0.07(+0.74%) |
Jan 15, 2004 | 10.06 | 10.06 | 9.877 | 9.950 | 28,430 | -0.07(-0.66%) |
Jan 14, 2004 | 9.950 | 10.03 | 9.906 | 10.02 | 12,574 | +0.10(+1.03%) |
Jan 13, 2004 | 9.833 | 9.987 | 9.833 | 9.913 | 18,452 | -0.05(-0.51%) |
Jan 12, 2004 | 9.987 | 10.11 | 9.935 | 9.965 | 14,215 | -0.06(-0.58%) |
Jan 09, 2004 | 9.957 | 10.02 | 9.950 | 10.02 | 13,668 | +0.11(+1.11%) |
Jan 08, 2004 | 9.694 | 9.913 | 9.694 | 9.913 | 50,299 | +0.31(+3.28%) |
Jan 07, 2004 | 9.621 | 9.643 | 9.599 | 9.599 | 9,157 | -0.06(-0.61%) |
Jan 06, 2004 | 9.540 | 9.657 | 9.504 | 9.657 | 20,502 | +0.11(+1.15%) |
Jan 05, 2004 | 9.818 | 9.833 | 9.526 | 9.548 | 14,351 | -0.31(-3.19%) |
Jan 02, 2004 | 10.02 | 10.04 | 9.804 | 9.862 | 15,581 | -0.14(-1.39%) |
Dec 31, 2003 | 9.987 | 10.33 | 9.950 | 10.00 | 30,343 | -0.02(-0.22%) |
Dec 30, 2003 | 10.18 | 10.21 | 9.913 | 10.02 | 26,379 | -0.08(-0.80%) |
Dec 29, 2003 | 9.935 | 10.14 | 9.987 | 10.10 | 12,028 | +0.17(+1.69%) |
Dec 26, 2003 | 9.862 | 9.935 | 9.848 | 9.935 | 1,093 | +0.07(+0.74%) |
Dec 24, 2003 | 9.804 | 9.862 | 9.767 | 9.862 | 3,690 | -0.01(-0.07%) |
Dec 23, 2003 | 9.635 | 9.870 | 9.635 | 9.870 | 10,114 | +0.22(+2.27%) |
Dec 22, 2003 | 9.767 | 9.862 | 9.745 | 9.650 | 21,732 | -0.04(-0.45%) |
Dec 19, 2003 | 9.511 | 9.767 | 9.460 | 9.694 | 20,229 | +0.04(+0.38%) |
Dec 18, 2003 | 9.262 | 9.555 | 9.262 | 9.657 | 29,660 | +0.51(+5.60%) |
Dec 17, 2003 | 8.618 | 9.211 | 8.618 | 9.145 | 60,823 | +0.51(+5.93%) |
Dec 16, 2003 | 8.597 | 8.677 | 8.545 | 8.633 | 39,364 | +0.11(+1.29%) |
Dec 15, 2003 | 8.597 | 8.597 | 8.487 | 8.523 | 20,229 | +0.00(+0.00%) |
Dec 12, 2003 | 8.267 | 8.523 | 8.267 | 8.523 | 36,767 | +0.26(+3.10%) |
Dec 11, 2003 | 8.245 | 8.282 | 8.231 | 8.267 | 14,898 | +0.02(+0.27%) |
Dec 10, 2003 | 8.304 | 8.340 | 8.194 | 8.245 | 50,709 | +0.06(+0.71%) |
Dec 09, 2003 | 7.872 | 8.187 | 7.828 | 8.187 | 280,609 | +0.34(+4.38%) |
Dec 08, 2003 | 7.865 | 7.887 | 7.828 | 7.843 | 44,968 | -0.08(-1.02%) |
Dec 05, 2003 | 8.011 | 8.011 | 7.945 | 7.923 | 8,064 | -0.05(-0.64%) |
Dec 04, 2003 | 7.902 | 7.975 | 7.865 | 7.975 | 6,014 | +0.11(+1.40%) |
Dec 03, 2003 | 7.902 | 7.931 | 7.865 | 7.865 | 5,877 | -0.07(-0.92%) |
Dec 02, 2003 | 7.880 | 7.960 | 7.880 | 7.938 | 20,912 | +0.07(+0.93%) |
Dec 01, 2003 | 7.843 | 7.938 | 7.850 | 7.865 | 43,601 | +0.02(+0.28%) |
Nov 28, 2003 | 7.902 | 7.902 | 7.843 | 7.843 | 3,827 | -0.02(-0.28%) |
Nov 26, 2003 | 7.880 | 7.902 | 7.843 | 7.865 | 7,380 | +0.04(+0.47%) |
Nov 25, 2003 | 7.865 | 7.931 | 7.865 | 7.828 | 35,674 | -0.01(-0.19%) |
Nov 24, 2003 | 7.602 | 7.865 | 7.602 | 7.843 | 32,393 | +0.29(+3.78%) |
Nov 21, 2003 | 7.580 | 7.580 | 7.565 | 7.558 | 7,927 | +0.01(+0.19%) |
Nov 20, 2003 | 7.653 | 7.653 | 7.572 | 7.543 | 31,437 | -0.20(-2.55%) |
Nov 19, 2003 | 7.784 | 7.850 | 7.784 | 7.741 | 19,408 | -0.04(-0.47%) |
Nov 18, 2003 | 8.201 | 8.245 | 7.719 | 7.777 | 61,507 | -0.42(-5.09%) |
Nov 17, 2003 | 8.428 | 8.428 | 8.194 | 8.194 | 25,696 | -0.33(-3.86%) |
Nov 14, 2003 | 8.560 | 8.597 | 8.523 | 8.523 | 10,524 | -0.15(-1.77%) |
Nov 13, 2003 | 8.706 | 8.743 | 8.640 | 8.677 | 5,877 | +0.00(+0.00%) |
Nov 12, 2003 | 8.662 | 8.677 | 8.618 | 8.677 | 6,287 | +0.01(+0.08%) |
Nov 11, 2003 | 8.670 | 8.714 | 8.640 | 8.670 | 7,927 | -0.02(-0.25%) |
Nov 10, 2003 | 8.845 | 8.889 | 8.633 | 8.692 | 12,438 | -0.23(-2.62%) |
Nov 07, 2003 | 8.940 | 8.940 | 8.889 | 8.926 | 4,783 | -0.07(-0.81%) |
Nov 06, 2003 | 9.036 | 9.094 | 8.999 | 8.999 | 8,064 | +0.00(+0.00%) |
Nov 05, 2003 | 8.940 | 9.006 | 8.853 | 8.999 | 3,143 | +0.08(+0.90%) |
Nov 04, 2003 | 8.918 | 8.918 | 8.918 | 8.918 | 1,640 | -0.15(-1.61%) |