Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.266 | 9.339 | 9.248 | 9.248 | 51,562 | -0.04(-0.39%) |
Jan 29, 2004 | 9.302 | 9.371 | 9.252 | 9.284 | 77,206 | -0.04(-0.39%) |
Jan 28, 2004 | 9.502 | 9.502 | 9.321 | 9.321 | 61,213 | -0.18(-1.91%) |
Jan 27, 2004 | 9.574 | 9.574 | 9.455 | 9.502 | 40,808 | -0.02(-0.19%) |
Jan 26, 2004 | 9.484 | 9.520 | 9.357 | 9.520 | 52,114 | +0.00(+0.00%) |
Jan 23, 2004 | 9.447 | 9.520 | 9.346 | 9.520 | 89,614 | +0.07(+0.77%) |
Jan 22, 2004 | 9.683 | 9.719 | 9.411 | 9.447 | 85,202 | -0.20(-2.07%) |
Jan 21, 2004 | 9.611 | 9.701 | 9.560 | 9.647 | 65,073 | +0.04(+0.38%) |
Jan 20, 2004 | 9.574 | 9.716 | 9.538 | 9.611 | 79,136 | +0.05(+0.53%) |
Jan 16, 2004 | 9.466 | 9.607 | 9.444 | 9.560 | 59,558 | +0.13(+1.38%) |
Jan 15, 2004 | 9.647 | 9.647 | 9.368 | 9.429 | 127,389 | -0.28(-2.91%) |
Jan 14, 2004 | 9.593 | 9.712 | 9.563 | 9.712 | 68,106 | +0.16(+1.63%) |
Jan 13, 2004 | 9.375 | 9.556 | 9.368 | 9.556 | 67,003 | +0.13(+1.35%) |
Jan 12, 2004 | 9.248 | 9.429 | 9.248 | 9.429 | 78,033 | +0.17(+1.88%) |
Jan 09, 2004 | 9.302 | 9.302 | 9.266 | 9.255 | 58,456 | -0.08(-0.89%) |
Jan 08, 2004 | 9.212 | 9.342 | 9.168 | 9.339 | 65,900 | +0.16(+1.70%) |
Jan 07, 2004 | 9.186 | 9.190 | 9.143 | 9.183 | 42,739 | +0.04(+0.48%) |
Jan 06, 2004 | 9.121 | 9.273 | 9.121 | 9.139 | 63,143 | +0.00(+0.00%) |
Jan 05, 2004 | 9.157 | 9.223 | 9.067 | 9.139 | 102,298 | +0.05(+0.56%) |
Jan 02, 2004 | 9.067 | 9.117 | 9.038 | 9.088 | 61,764 | +0.02(+0.24%) |
Dec 31, 2003 | 9.085 | 9.139 | 8.976 | 9.067 | 107,261 | -0.09(-0.99%) |
Dec 30, 2003 | 9.067 | 9.175 | 9.067 | 9.157 | 68,382 | +0.01(+0.12%) |
Dec 29, 2003 | 9.139 | 9.165 | 9.012 | 9.146 | 71,967 | +0.04(+0.48%) |
Dec 26, 2003 | 9.103 | 9.128 | 9.030 | 9.103 | 27,573 | +0.04(+0.48%) |
Dec 24, 2003 | 9.067 | 9.107 | 9.012 | 9.059 | 22,610 | -0.06(-0.64%) |
Dec 23, 2003 | 9.099 | 9.107 | 8.936 | 9.117 | 95,128 | +0.05(+0.56%) |
Dec 22, 2003 | 9.103 | 9.103 | 8.994 | 9.067 | 44,669 | +0.00(+0.00%) |
Dec 19, 2003 | 9.070 | 9.078 | 8.925 | 9.067 | 55,698 | +0.00(+0.00%) |
Dec 18, 2003 | 9.012 | 9.067 | 8.907 | 9.067 | 55,698 | +0.09(+1.01%) |
Dec 17, 2003 | 8.849 | 8.976 | 8.849 | 8.976 | 58,456 | +0.11(+1.19%) |
Dec 16, 2003 | 8.824 | 8.871 | 8.722 | 8.871 | 76,103 | +0.03(+0.29%) |
Dec 15, 2003 | 9.067 | 9.085 | 8.813 | 8.845 | 126,838 | -0.38(-4.09%) |
Dec 12, 2003 | 9.070 | 9.194 | 9.070 | 9.223 | 64,797 | +0.16(+1.72%) |
Dec 11, 2003 | 8.958 | 9.157 | 8.958 | 9.067 | 67,831 | +0.07(+0.81%) |
Dec 10, 2003 | 8.813 | 8.994 | 8.780 | 8.994 | 99,540 | +0.18(+2.06%) |
Dec 09, 2003 | 8.885 | 8.885 | 8.729 | 8.813 | 65,349 | -0.05(-0.61%) |
Dec 08, 2003 | 8.795 | 8.882 | 8.748 | 8.867 | 90,717 | +0.07(+0.82%) |
Dec 05, 2003 | 8.867 | 8.867 | 8.689 | 8.795 | 29,779 | +0.02(+0.21%) |
Dec 04, 2003 | 8.795 | 8.795 | 8.675 | 8.777 | 78,584 | +0.01(+0.17%) |
Dec 03, 2003 | 8.994 | 9.067 | 8.762 | 8.762 | 87,959 | -0.30(-3.28%) |
Dec 02, 2003 | 8.994 | 9.150 | 8.994 | 9.059 | 78,860 | +0.14(+1.54%) |
Dec 01, 2003 | 8.885 | 8.976 | 8.816 | 8.922 | 69,761 | +0.12(+1.36%) |
Nov 28, 2003 | 8.885 | 8.885 | 8.802 | 8.802 | 28,676 | -0.08(-0.94%) |
Nov 26, 2003 | 8.769 | 8.929 | 8.769 | 8.885 | 48,805 | +0.16(+1.87%) |
Nov 25, 2003 | 8.744 | 9.030 | 8.729 | 8.722 | 119,945 | -0.16(-1.80%) |
Nov 24, 2003 | 8.882 | 9.139 | 8.831 | 8.882 | 98,713 | +0.03(+0.37%) |
Nov 21, 2003 | 8.777 | 8.900 | 8.777 | 8.849 | 41,084 | +0.07(+0.83%) |
Nov 20, 2003 | 8.795 | 8.867 | 8.766 | 8.777 | 80,239 | -0.05(-0.58%) |
Nov 19, 2003 | 8.704 | 8.849 | 8.718 | 8.827 | 69,485 | +0.12(+1.42%) |
Nov 18, 2003 | 8.755 | 8.795 | 8.704 | 8.704 | 93,198 | -0.02(-0.21%) |
Nov 17, 2003 | 8.704 | 8.791 | 8.700 | 8.722 | 130,974 | -0.19(-2.16%) |
Nov 14, 2003 | 9.139 | 9.139 | 8.907 | 8.914 | 80,514 | -0.30(-3.23%) |
Nov 13, 2003 | 9.201 | 9.259 | 9.161 | 9.212 | 48,805 | +0.04(+0.40%) |
Nov 12, 2003 | 9.092 | 9.190 | 9.063 | 9.175 | 63,419 | +0.17(+1.89%) |
Nov 11, 2003 | 9.001 | 9.150 | 8.980 | 9.005 | 49,908 | +0.02(+0.20%) |
Nov 10, 2003 | 9.139 | 9.175 | 8.987 | 8.987 | 60,386 | -0.14(-1.51%) |
Nov 07, 2003 | 9.175 | 9.248 | 9.049 | 9.125 | 77,206 | -0.02(-0.24%) |
Nov 06, 2003 | 9.085 | 9.146 | 9.020 | 9.146 | 51,562 | +0.04(+0.40%) |
Nov 05, 2003 | 9.067 | 9.121 | 8.976 | 9.110 | 51,286 | +0.01(+0.12%) |
Nov 04, 2003 | 9.103 | 9.103 | 9.049 | 9.099 | 48,529 | +0.16(+1.79%) |