Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.021 | 9.251 | 8.893 | 9.030 | 4,065,853 | -0.03(-0.38%) |
Jan 29, 2004 | 9.285 | 9.353 | 8.723 | 9.064 | 7,277,222 | -0.23(-2.47%) |
Jan 28, 2004 | 9.625 | 9.668 | 9.191 | 9.293 | 4,795,080 | -0.18(-1.89%) |
Jan 27, 2004 | 9.838 | 9.957 | 9.353 | 9.472 | 5,266,973 | -0.49(-4.95%) |
Jan 26, 2004 | 9.906 | 10.11 | 9.659 | 9.966 | 9,253,748 | +0.42(+4.37%) |
Jan 23, 2004 | 9.327 | 9.617 | 8.936 | 9.549 | 24,290,308 | +0.72(+8.20%) |
Jan 22, 2004 | 8.817 | 9.106 | 8.510 | 8.825 | 12,886,954 | +0.16(+1.84%) |
Jan 21, 2004 | 8.595 | 8.902 | 8.510 | 8.666 | 12,009,908 | -0.45(-4.92%) |
Jan 20, 2004 | 8.681 | 9.115 | 8.638 | 9.115 | 5,721,477 | +0.49(+5.62%) |
Jan 16, 2004 | 8.357 | 8.647 | 8.306 | 8.630 | 5,539,699 | +0.38(+4.64%) |
Jan 15, 2004 | 8.272 | 8.408 | 8.119 | 8.247 | 3,747,618 | -0.01(-0.10%) |
Jan 14, 2004 | 8.323 | 8.459 | 8.127 | 8.255 | 5,121,219 | +0.06(+0.73%) |
Jan 13, 2004 | 8.664 | 8.689 | 8.093 | 8.196 | 4,129,712 | -0.53(-6.05%) |
Jan 12, 2004 | 8.323 | 8.723 | 8.306 | 8.723 | 4,941,824 | +0.46(+5.56%) |
Jan 09, 2004 | 8.255 | 8.749 | 8.102 | 8.264 | 10,973,571 | +0.21(+2.64%) |
Jan 08, 2004 | 8.042 | 8.255 | 7.940 | 8.051 | 6,342,542 | +0.24(+3.05%) |
Jan 07, 2004 | 7.966 | 8.051 | 7.787 | 7.813 | 4,647,380 | -0.06(-0.76%) |
Jan 06, 2004 | 8.178 | 8.187 | 7.796 | 7.872 | 6,970,068 | -0.30(-3.65%) |
Jan 05, 2004 | 7.847 | 8.255 | 7.770 | 8.170 | 8,314,190 | +0.51(+6.67%) |
Jan 02, 2004 | 7.481 | 7.719 | 7.472 | 7.659 | 3,413,592 | +0.26(+3.45%) |
Dec 31, 2003 | 7.472 | 7.642 | 7.396 | 7.404 | 3,519,697 | -0.04(-0.57%) |
Dec 30, 2003 | 7.327 | 7.617 | 7.310 | 7.447 | 3,957,619 | +0.13(+1.77%) |
Dec 29, 2003 | 7.234 | 7.319 | 7.140 | 7.317 | 1,631,287 | +0.16(+2.24%) |
Dec 26, 2003 | 7.106 | 7.234 | 7.098 | 7.157 | 457,921 | +0.04(+0.60%) |
Dec 24, 2003 | 7.208 | 7.217 | 7.098 | 7.115 | 673,784 | -0.12(-1.65%) |
Dec 23, 2003 | 7.064 | 7.276 | 7.035 | 7.234 | 2,976,823 | +0.22(+3.16%) |
Dec 22, 2003 | 6.834 | 7.021 | 6.766 | 7.013 | 2,280,234 | +0.18(+2.62%) |
Dec 19, 2003 | 6.979 | 7.004 | 6.740 | 6.834 | 3,194,343 | +0.02(+0.36%) |
Dec 18, 2003 | 6.596 | 6.834 | 6.579 | 6.809 | 3,768,317 | +0.32(+5.00%) |
Dec 17, 2003 | 6.681 | 6.689 | 6.476 | 6.485 | 7,418,464 | -0.24(-3.54%) |
Dec 16, 2003 | 6.706 | 6.868 | 6.417 | 6.723 | 3,078,170 | +0.04(+0.64%) |
Dec 15, 2003 | 7.234 | 7.251 | 6.664 | 6.681 | 3,384,241 | -0.35(-4.96%) |
Dec 12, 2003 | 6.979 | 7.098 | 6.834 | 7.030 | 3,501,397 | +0.12(+1.72%) |
Dec 11, 2003 | 6.451 | 6.970 | 6.536 | 6.910 | 3,176,663 | +0.46(+7.12%) |
Dec 10, 2003 | 6.698 | 6.800 | 6.298 | 6.451 | 4,369,344 | -0.15(-2.33%) |
Dec 09, 2003 | 6.885 | 7.030 | 6.570 | 6.605 | 4,242,856 | -0.19(-2.74%) |
Dec 08, 2003 | 6.936 | 7.115 | 6.723 | 6.791 | 5,561,190 | -0.14(-2.09%) |
Dec 05, 2003 | 7.098 | 7.217 | 6.893 | 6.936 | 4,476,842 | -0.16(-2.28%) |
Dec 04, 2003 | 7.566 | 7.600 | 6.902 | 7.098 | 7,229,218 | -0.25(-3.36%) |
Dec 03, 2003 | 7.659 | 7.787 | 7.327 | 7.344 | 6,107,687 | -0.27(-3.58%) |
Dec 02, 2003 | 7.779 | 7.779 | 7.574 | 7.617 | 4,404,335 | -0.15(-1.97%) |
Dec 01, 2003 | 7.515 | 7.906 | 7.515 | 7.770 | 5,452,709 | +0.30(+4.01%) |
Nov 28, 2003 | 7.276 | 7.523 | 7.276 | 7.470 | 1,484,744 | +0.07(+0.90%) |
Nov 26, 2003 | 7.174 | 7.574 | 7.174 | 7.404 | 4,909,956 | +0.23(+3.20%) |
Nov 25, 2003 | 7.285 | 7.413 | 7.132 | 7.174 | 4,373,880 | +0.03(+0.36%) |
Nov 24, 2003 | 6.800 | 7.200 | 6.681 | 7.149 | 5,103,664 | +0.48(+7.14%) |
Nov 21, 2003 | 6.706 | 6.808 | 6.579 | 6.672 | 3,704,415 | -0.03(-0.51%) |
Nov 20, 2003 | 6.613 | 6.944 | 6.562 | 6.706 | 3,987,024 | +0.02(+0.25%) |
Nov 19, 2003 | 6.791 | 6.825 | 6.621 | 6.689 | 3,481,200 | +0.03(+0.52%) |
Nov 18, 2003 | 6.920 | 7.123 | 6.613 | 6.654 | 5,689,777 | -0.21(-2.99%) |
Nov 17, 2003 | 6.979 | 7.064 | 6.791 | 6.859 | 3,748,699 | -0.22(-3.11%) |
Nov 14, 2003 | 7.379 | 7.523 | 7.047 | 7.080 | 3,393,574 | -0.35(-4.71%) |
Nov 13, 2003 | 7.447 | 7.600 | 7.353 | 7.430 | 2,633,384 | -0.10(-1.36%) |
Nov 12, 2003 | 7.242 | 7.532 | 7.225 | 7.532 | 2,207,029 | +0.34(+4.73%) |
Nov 11, 2003 | 7.336 | 7.396 | 6.987 | 7.191 | 5,364,003 | -0.12(-1.63%) |
Nov 10, 2003 | 7.693 | 7.787 | 7.302 | 7.310 | 4,850,550 | -0.35(-4.56%) |
Nov 07, 2003 | 7.787 | 7.881 | 7.621 | 7.659 | 3,546,003 | -0.09(-1.21%) |
Nov 06, 2003 | 7.668 | 7.813 | 7.532 | 7.753 | 3,539,806 | +0.22(+2.94%) |
Nov 05, 2003 | 7.515 | 7.659 | 7.447 | 7.532 | 5,012,374 | +0.06(+0.80%) |
Nov 04, 2003 | 7.591 | 7.693 | 7.447 | 7.472 | 5,436,106 | -0.14(-1.80%) |