Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.12 | 10.18 | 9.985 | 10.09 | 106,383 | -0.10(-0.95%) |
Jan 29, 2004 | 10.09 | 10.21 | 10.04 | 10.19 | 206,890 | +0.07(+0.70%) |
Jan 28, 2004 | 10.34 | 10.34 | 10.10 | 10.11 | 101,744 | -0.23(-2.19%) |
Jan 27, 2004 | 10.35 | 10.35 | 10.15 | 10.34 | 140,555 | -0.01(-0.06%) |
Jan 26, 2004 | 10.25 | 10.35 | 10.15 | 10.35 | 141,793 | +0.05(+0.50%) |
Jan 23, 2004 | 10.30 | 10.41 | 10.20 | 10.30 | 387,340 | +0.12(+1.14%) |
Jan 22, 2004 | 9.992 | 10.21 | 9.992 | 10.18 | 250,186 | +0.25(+2.54%) |
Jan 21, 2004 | 9.998 | 10.01 | 9.862 | 9.927 | 124,629 | +0.03(+0.33%) |
Jan 20, 2004 | 9.752 | 9.940 | 9.727 | 9.895 | 161,121 | +0.21(+2.14%) |
Jan 16, 2004 | 9.927 | 9.927 | 9.610 | 9.688 | 115,661 | -0.14(-1.38%) |
Jan 15, 2004 | 9.733 | 9.850 | 9.655 | 9.824 | 112,877 | +0.12(+1.27%) |
Jan 14, 2004 | 9.578 | 9.959 | 9.578 | 9.701 | 315,593 | +0.19(+1.97%) |
Jan 13, 2004 | 9.442 | 9.533 | 9.423 | 9.513 | 296,574 | +0.14(+1.45%) |
Jan 12, 2004 | 9.300 | 9.416 | 9.300 | 9.377 | 386,103 | +0.14(+1.47%) |
Jan 09, 2004 | 9.280 | 9.429 | 9.229 | 9.242 | 133,597 | -0.09(-0.97%) |
Jan 08, 2004 | 9.119 | 9.332 | 9.119 | 9.332 | 328,427 | +0.25(+2.70%) |
Jan 07, 2004 | 9.119 | 9.196 | 9.061 | 9.086 | 215,550 | -0.09(-0.99%) |
Jan 06, 2004 | 9.216 | 9.274 | 9.119 | 9.177 | 107,001 | -0.05(-0.56%) |
Jan 05, 2004 | 9.183 | 9.384 | 9.183 | 9.229 | 162,203 | +0.01(+0.14%) |
Jan 02, 2004 | 9.080 | 9.449 | 9.080 | 9.216 | 122,773 | +0.18(+2.00%) |
Dec 31, 2003 | 9.229 | 9.300 | 9.035 | 9.035 | 233,486 | -0.19(-2.10%) |
Dec 30, 2003 | 9.067 | 9.358 | 9.067 | 9.229 | 145,967 | +0.12(+1.35%) |
Dec 29, 2003 | 8.892 | 9.274 | 8.892 | 9.106 | 173,027 | +0.19(+2.10%) |
Dec 26, 2003 | 8.925 | 8.989 | 8.847 | 8.918 | 30,616 | -0.02(-0.22%) |
Dec 24, 2003 | 8.828 | 8.944 | 8.808 | 8.938 | 24,121 | +0.05(+0.51%) |
Dec 23, 2003 | 8.879 | 8.912 | 8.750 | 8.892 | 156,637 | +0.05(+0.59%) |
Dec 22, 2003 | 8.892 | 8.925 | 8.666 | 8.841 | 512,588 | -0.08(-0.94%) |
Dec 19, 2003 | 8.789 | 8.925 | 8.627 | 8.925 | 181,222 | +0.14(+1.62%) |
Dec 18, 2003 | 8.763 | 8.879 | 8.763 | 8.782 | 201,788 | -0.11(-1.24%) |
Dec 17, 2003 | 8.802 | 8.912 | 8.750 | 8.892 | 137,308 | +0.01(+0.15%) |
Dec 16, 2003 | 8.860 | 8.963 | 8.828 | 8.879 | 158,647 | +0.07(+0.81%) |
Dec 15, 2003 | 8.905 | 8.970 | 8.757 | 8.808 | 208,437 | -0.10(-1.09%) |
Dec 12, 2003 | 8.867 | 8.905 | 8.815 | 8.905 | 162,049 | +0.03(+0.36%) |
Dec 11, 2003 | 8.634 | 9.035 | 8.634 | 8.873 | 272,143 | +0.27(+3.08%) |
Dec 10, 2003 | 8.621 | 8.718 | 8.472 | 8.608 | 528,669 | +0.05(+0.60%) |
Dec 09, 2003 | 8.892 | 8.892 | 8.556 | 8.556 | 471,767 | -0.30(-3.43%) |
Dec 08, 2003 | 8.795 | 8.944 | 8.795 | 8.860 | 153,699 | +0.07(+0.81%) |
Dec 05, 2003 | 8.860 | 8.931 | 8.802 | 8.789 | 135,607 | -0.03(-0.29%) |
Dec 04, 2003 | 8.537 | 8.867 | 8.504 | 8.815 | 267,195 | +0.23(+2.71%) |
Dec 03, 2003 | 8.750 | 8.750 | 8.575 | 8.582 | 225,600 | -0.17(-1.92%) |
Dec 02, 2003 | 8.789 | 8.795 | 8.724 | 8.750 | 180,449 | -0.03(-0.37%) |
Dec 01, 2003 | 8.860 | 8.886 | 8.763 | 8.782 | 179,831 | +0.05(+0.52%) |
Nov 28, 2003 | 8.757 | 8.763 | 8.731 | 8.737 | 56,129 | -0.01(-0.07%) |
Nov 26, 2003 | 8.763 | 8.789 | 8.724 | 8.744 | 177,975 | +0.02(+0.22%) |
Nov 25, 2003 | 8.698 | 8.737 | 8.698 | 8.724 | 150,142 | -0.01(-0.15%) |
Nov 24, 2003 | 8.627 | 8.737 | 8.627 | 8.737 | 493,878 | +0.11(+1.27%) |
Nov 21, 2003 | 8.608 | 8.666 | 8.601 | 8.627 | 289,307 | +0.09(+1.06%) |
Nov 20, 2003 | 8.582 | 8.634 | 8.582 | 8.537 | 198,231 | -0.05(-0.60%) |
Nov 19, 2003 | 8.420 | 8.666 | 8.284 | 8.588 | 584,180 | +0.22(+2.63%) |
Nov 18, 2003 | 8.588 | 8.608 | 8.330 | 8.369 | 434,656 | -0.16(-1.82%) |
Nov 17, 2003 | 8.440 | 8.608 | 8.427 | 8.524 | 263,948 | +0.04(+0.46%) |
Nov 14, 2003 | 8.634 | 8.666 | 8.407 | 8.485 | 149,833 | -0.16(-1.80%) |
Nov 13, 2003 | 8.601 | 8.666 | 8.563 | 8.640 | 171,481 | +0.03(+0.38%) |
Nov 12, 2003 | 8.595 | 8.653 | 8.588 | 8.608 | 245,547 | +0.04(+0.45%) |
Nov 11, 2003 | 8.634 | 8.634 | 8.543 | 8.569 | 83,807 | +0.03(+0.38%) |
Nov 10, 2003 | 8.524 | 8.634 | 8.524 | 8.537 | 230,085 | +0.01(+0.15%) |
Nov 07, 2003 | 8.679 | 8.685 | 8.491 | 8.524 | 249,413 | -0.17(-1.93%) |
Nov 06, 2003 | 8.601 | 8.711 | 8.595 | 8.692 | 211,375 | +0.07(+0.83%) |
Nov 05, 2003 | 8.744 | 8.692 | 8.575 | 8.621 | 468,210 | -0.17(-1.99%) |
Nov 04, 2003 | 8.744 | 8.795 | 8.647 | 8.795 | 197,919 | +0.12(+1.34%) |