Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.943 | 10.20 | 9.922 | 10.15 | 24,664,062 | +0.19(+1.86%) |
Jan 29, 2004 | 9.846 | 9.992 | 9.706 | 9.964 | 31,786,176 | +0.17(+1.73%) |
Jan 28, 2004 | 9.932 | 10.09 | 9.761 | 9.794 | 26,032,122 | -0.09(-0.95%) |
Jan 27, 2004 | 10.13 | 10.21 | 9.855 | 9.888 | 20,162,862 | -0.23(-2.31%) |
Jan 26, 2004 | 9.773 | 10.14 | 9.767 | 10.12 | 19,582,778 | +0.26(+2.67%) |
Jan 23, 2004 | 9.952 | 10.06 | 9.732 | 9.858 | 21,593,290 | -0.03(-0.32%) |
Jan 22, 2004 | 10.03 | 10.10 | 9.841 | 9.889 | 32,145,660 | -0.29(-2.82%) |
Jan 21, 2004 | 10.06 | 10.25 | 9.872 | 10.18 | 32,459,810 | -0.02(-0.19%) |
Jan 20, 2004 | 10.33 | 10.34 | 10.09 | 10.20 | 26,506,238 | -0.14(-1.32%) |
Jan 16, 2004 | 10.33 | 10.39 | 10.20 | 10.33 | 31,529,484 | -0.04(-0.42%) |
Jan 15, 2004 | 10.18 | 10.52 | 10.15 | 10.38 | 29,065,642 | -0.03(-0.32%) |
Jan 14, 2004 | 10.35 | 10.45 | 10.29 | 10.41 | 21,500,644 | +0.12(+1.13%) |
Jan 13, 2004 | 10.43 | 10.50 | 10.18 | 10.29 | 28,557,284 | -0.11(-1.08%) |
Jan 12, 2004 | 10.19 | 10.45 | 10.14 | 10.41 | 26,296,980 | +0.19(+1.90%) |
Jan 09, 2004 | 10.08 | 10.39 | 10.08 | 10.21 | 34,449,332 | +0.00(+0.03%) |
Jan 08, 2004 | 9.915 | 10.29 | 9.863 | 10.21 | 54,911,496 | +0.55(+5.72%) |
Jan 07, 2004 | 9.351 | 9.737 | 9.339 | 9.656 | 29,306,232 | +0.26(+2.82%) |
Jan 06, 2004 | 9.432 | 9.494 | 9.308 | 9.391 | 23,345,378 | -0.09(-0.95%) |
Jan 05, 2004 | 9.264 | 9.505 | 9.250 | 9.481 | 22,965,392 | +0.20(+2.11%) |
Jan 02, 2004 | 9.354 | 9.522 | 9.235 | 9.285 | 19,785,764 | -0.05(-0.57%) |
Dec 31, 2003 | 9.457 | 9.489 | 9.282 | 9.339 | 14,322,764 | -0.08(-0.83%) |
Dec 30, 2003 | 9.433 | 9.486 | 9.356 | 9.417 | 17,541,156 | -0.08(-0.80%) |
Dec 29, 2003 | 9.143 | 9.498 | 9.143 | 9.493 | 20,588,508 | +0.31(+3.38%) |
Dec 26, 2003 | 9.166 | 9.245 | 9.122 | 9.183 | 5,642,101 | +0.03(+0.36%) |
Dec 24, 2003 | 9.244 | 9.244 | 9.098 | 9.150 | 7,927,816 | -0.12(-1.27%) |
Dec 23, 2003 | 9.074 | 9.289 | 9.025 | 9.268 | 29,280,792 | +0.22(+2.43%) |
Dec 22, 2003 | 8.814 | 9.060 | 8.795 | 9.048 | 21,960,616 | +0.21(+2.39%) |
Dec 19, 2003 | 8.956 | 8.956 | 8.745 | 8.837 | 32,130,944 | -0.08(-0.87%) |
Dec 18, 2003 | 8.528 | 8.977 | 8.528 | 8.915 | 44,915,952 | +0.37(+4.38%) |
Dec 17, 2003 | 8.572 | 8.717 | 8.483 | 8.540 | 21,641,456 | -0.08(-0.94%) |
Dec 16, 2003 | 8.624 | 8.696 | 8.442 | 8.622 | 29,570,490 | -0.05(-0.56%) |
Dec 15, 2003 | 8.994 | 9.005 | 8.637 | 8.670 | 35,821,536 | -0.16(-1.82%) |
Dec 12, 2003 | 8.689 | 8.859 | 8.606 | 8.831 | 30,593,592 | +0.15(+1.72%) |
Dec 11, 2003 | 8.475 | 8.736 | 8.374 | 8.682 | 32,112,454 | +0.24(+2.85%) |
Dec 10, 2003 | 8.376 | 8.504 | 8.345 | 8.442 | 22,961,758 | +0.05(+0.64%) |
Dec 09, 2003 | 8.515 | 8.544 | 8.383 | 8.388 | 30,550,988 | -0.14(-1.58%) |
Dec 08, 2003 | 8.501 | 8.563 | 8.456 | 8.523 | 25,661,028 | -0.05(-0.53%) |
Dec 05, 2003 | 8.502 | 8.657 | 8.347 | 8.568 | 43,026,256 | +0.07(+0.77%) |
Dec 04, 2003 | 8.251 | 8.551 | 8.231 | 8.502 | 86,052,088 | +0.80(+10.41%) |
Dec 03, 2003 | 7.839 | 7.910 | 7.666 | 7.701 | 27,174,978 | -0.07(-0.96%) |
Dec 02, 2003 | 7.896 | 7.962 | 7.747 | 7.775 | 21,892,072 | -0.12(-1.54%) |
Dec 01, 2003 | 7.777 | 7.922 | 7.754 | 7.896 | 22,503,590 | +0.18(+2.36%) |
Nov 28, 2003 | 7.742 | 7.758 | 7.642 | 7.715 | 7,948,657 | +0.02(+0.20%) |
Nov 26, 2003 | 7.936 | 7.957 | 7.630 | 7.699 | 24,781,196 | -0.19(-2.46%) |
Nov 25, 2003 | 7.818 | 8.005 | 7.650 | 7.893 | 23,345,014 | +0.07(+0.86%) |
Nov 24, 2003 | 7.697 | 7.867 | 7.624 | 7.825 | 30,249,400 | +0.21(+2.82%) |
Nov 21, 2003 | 7.753 | 7.810 | 7.560 | 7.611 | 31,025,868 | -0.14(-1.83%) |
Nov 20, 2003 | 7.889 | 7.938 | 7.723 | 7.753 | 23,653,702 | -0.22(-2.74%) |
Nov 19, 2003 | 7.845 | 8.045 | 7.836 | 7.971 | 18,631,364 | +0.10(+1.32%) |
Nov 18, 2003 | 8.156 | 8.191 | 7.850 | 7.867 | 25,073,698 | -0.22(-2.76%) |
Nov 17, 2003 | 8.097 | 8.168 | 8.033 | 8.090 | 21,332,148 | -0.12(-1.43%) |
Nov 14, 2003 | 8.288 | 8.421 | 8.149 | 8.208 | 21,050,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.203 | 8.308 | 8.173 | 8.260 | 13,468,018 | -0.02(-0.23%) |
Nov 12, 2003 | 8.135 | 8.312 | 8.089 | 8.279 | 19,630,580 | +0.24(+2.99%) |
Nov 11, 2003 | 8.052 | 8.158 | 7.991 | 8.038 | 14,031,611 | -0.05(-0.62%) |
Nov 10, 2003 | 8.279 | 8.291 | 8.056 | 8.089 | 20,245,780 | -0.23(-2.77%) |
Nov 07, 2003 | 8.125 | 8.430 | 8.111 | 8.319 | 40,015,052 | +0.24(+2.96%) |
Nov 06, 2003 | 8.189 | 8.206 | 7.958 | 8.080 | 37,297,224 | +0.01(+0.15%) |
Nov 05, 2003 | 8.147 | 8.227 | 7.953 | 8.068 | 38,919,012 | -0.13(-1.54%) |
Nov 04, 2003 | 8.267 | 8.286 | 8.139 | 8.194 | 22,895,404 | -0.15(-1.83%) |