Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.113 | 9.327 | 8.932 | 9.022 | 2,744,066 | -0.25(-2.74%) |
Jan 29, 2004 | 9.469 | 9.525 | 9.045 | 9.276 | 6,267,906 | -0.50(-5.14%) |
Jan 28, 2004 | 10.20 | 10.20 | 9.751 | 9.780 | 2,915,305 | -0.34(-3.41%) |
Jan 27, 2004 | 10.18 | 10.20 | 10.02 | 10.12 | 1,522,397 | -0.13(-1.27%) |
Jan 26, 2004 | 10.15 | 10.25 | 10.05 | 10.25 | 2,272,983 | +0.29(+2.95%) |
Jan 23, 2004 | 9.836 | 9.989 | 9.830 | 9.960 | 1,485,956 | +0.14(+1.38%) |
Jan 22, 2004 | 9.938 | 9.977 | 9.802 | 9.825 | 4,526,330 | -0.18(-1.81%) |
Jan 21, 2004 | 10.08 | 10.08 | 9.932 | 10.01 | 1,004,789 | -0.18(-1.78%) |
Jan 20, 2004 | 10.14 | 10.20 | 10.06 | 10.19 | 2,796,782 | +0.25(+2.56%) |
Jan 16, 2004 | 9.791 | 10.00 | 9.780 | 9.932 | 2,749,727 | +0.04(+0.40%) |
Jan 15, 2004 | 9.972 | 10.12 | 9.830 | 9.893 | 1,452,345 | -0.25(-2.45%) |
Jan 14, 2004 | 10.42 | 10.42 | 9.780 | 10.14 | 8,037,787 | -0.28(-2.66%) |
Jan 13, 2004 | 10.63 | 10.63 | 10.36 | 10.42 | 962,333 | -0.17(-1.60%) |
Jan 12, 2004 | 10.53 | 10.63 | 10.46 | 10.59 | 3,290,686 | +0.24(+2.35%) |
Jan 09, 2004 | 10.38 | 10.44 | 10.20 | 10.34 | 3,187,907 | +0.04(+0.38%) |
Jan 08, 2004 | 10.19 | 10.32 | 10.08 | 10.31 | 1,217,246 | +0.12(+1.17%) |
Jan 07, 2004 | 10.48 | 10.48 | 10.16 | 10.19 | 1,212,823 | -0.10(-0.99%) |
Jan 06, 2004 | 10.40 | 10.49 | 10.13 | 10.29 | 5,115,405 | -0.08(-0.82%) |
Jan 05, 2004 | 10.00 | 10.40 | 9.955 | 10.37 | 2,686,397 | +0.58(+5.89%) |
Jan 02, 2004 | 9.599 | 9.881 | 9.582 | 9.797 | 681,063 | +0.19(+1.94%) |
Dec 31, 2003 | 9.633 | 9.638 | 9.531 | 9.610 | 143,288 | +0.08(+0.89%) |
Dec 30, 2003 | 9.627 | 9.650 | 9.525 | 9.525 | 708,306 | -0.14(-1.40%) |
Dec 29, 2003 | 9.508 | 9.706 | 9.486 | 9.661 | 422,790 | +0.26(+2.77%) |
Dec 26, 2003 | 9.446 | 9.446 | 9.373 | 9.401 | 171,769 | -0.08(-0.83%) |
Dec 24, 2003 | 9.463 | 9.553 | 9.463 | 9.480 | 398,554 | +0.10(+1.08%) |
Dec 23, 2003 | 9.548 | 9.548 | 9.305 | 9.378 | 610,657 | +0.00(+0.00%) |
Dec 22, 2003 | 9.299 | 9.435 | 9.135 | 9.378 | 403,861 | +0.08(+0.85%) |
Dec 19, 2003 | 9.271 | 9.356 | 9.163 | 9.299 | 885,913 | +0.05(+0.55%) |
Dec 18, 2003 | 9.028 | 9.271 | 9.011 | 9.248 | 949,773 | +0.24(+2.70%) |
Dec 17, 2003 | 8.898 | 9.022 | 8.898 | 9.005 | 1,241,481 | +0.16(+1.79%) |
Dec 16, 2003 | 8.982 | 8.982 | 8.790 | 8.847 | 132,851 | +0.04(+0.45%) |
Dec 15, 2003 | 9.016 | 9.045 | 8.785 | 8.807 | 556,703 | +0.00(+0.00%) |
Dec 12, 2003 | 8.932 | 8.966 | 8.796 | 8.807 | 945,528 | -0.10(-1.08%) |
Dec 11, 2003 | 8.898 | 8.960 | 8.807 | 8.903 | 385,110 | +0.16(+1.88%) |
Dec 10, 2003 | 8.999 | 8.999 | 8.711 | 8.739 | 5,795,230 | -0.17(-1.90%) |
Dec 09, 2003 | 8.943 | 8.988 | 8.841 | 8.909 | 329,033 | +0.21(+2.47%) |
Dec 08, 2003 | 8.722 | 8.739 | 8.649 | 8.694 | 598,982 | -0.02(-0.19%) |
Dec 05, 2003 | 8.621 | 8.717 | 8.525 | 8.711 | 308,159 | +0.12(+1.38%) |
Dec 04, 2003 | 8.536 | 8.542 | 8.412 | 8.592 | 1,644,635 | +0.00(+0.00%) |
Dec 03, 2003 | 8.575 | 8.598 | 8.564 | 8.592 | 423,497 | -0.02(-0.20%) |
Dec 02, 2003 | 8.581 | 8.581 | 8.519 | 8.609 | 90,395 | -0.07(-0.85%) |
Dec 01, 2003 | 8.349 | 8.722 | 8.366 | 8.683 | 623,394 | +0.33(+3.99%) |
Nov 28, 2003 | 8.253 | 8.440 | 8.208 | 8.349 | 1,073,603 | +0.11(+1.30%) |
Nov 26, 2003 | 8.276 | 8.253 | 8.191 | 8.242 | 320,365 | -0.03(-0.41%) |
Nov 25, 2003 | 8.140 | 8.276 | 8.140 | 8.276 | 1,813,574 | +0.03(+0.34%) |
Nov 24, 2003 | 8.084 | 8.253 | 8.078 | 8.248 | 2,535,502 | +0.22(+2.75%) |
Nov 21, 2003 | 7.954 | 8.055 | 7.954 | 8.027 | 1,171,782 | +0.11(+1.36%) |
Nov 20, 2003 | 7.841 | 7.897 | 7.841 | 7.920 | 1,023,187 | +0.06(+0.79%) |
Nov 19, 2003 | 7.880 | 7.880 | 7.880 | 7.858 | 74,828 | -0.01(-0.07%) |
Nov 18, 2003 | 7.829 | 8.021 | 7.829 | 7.863 | 197,596 | -0.01(-0.14%) |
Nov 17, 2003 | 7.846 | 7.875 | 7.812 | 7.875 | 428,981 | -0.10(-1.28%) |
Nov 14, 2003 | 7.959 | 8.027 | 7.925 | 7.976 | 70,406 | +0.02(+0.28%) |
Nov 13, 2003 | 7.988 | 8.101 | 7.914 | 7.954 | 759,429 | -0.03(-0.35%) |
Nov 12, 2003 | 7.829 | 8.055 | 7.829 | 7.982 | 558,118 | +0.21(+2.69%) |
Nov 11, 2003 | 7.863 | 7.863 | 7.761 | 7.773 | 183,798 | -0.14(-1.79%) |
Nov 10, 2003 | 8.061 | 7.931 | 7.841 | 7.914 | 640,730 | -0.14(-1.75%) |
Nov 07, 2003 | 8.067 | 8.084 | 7.971 | 8.055 | 213,164 | +0.11(+1.42%) |
Nov 06, 2003 | 8.016 | 8.016 | 7.880 | 7.942 | 1,908,215 | +0.01(+0.07%) |
Nov 05, 2003 | 8.084 | 8.005 | 7.914 | 7.937 | 1,105,091 | -0.17(-2.09%) |
Nov 04, 2003 | 8.084 | 8.185 | 8.044 | 8.106 | 220,413 | +0.03(+0.39%) |