Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.105 | 9.143 | 8.921 | 8.975 | 189,118 | -0.05(-0.51%) |
Jan 29, 2004 | 8.895 | 9.051 | 8.745 | 9.021 | 193,431 | +0.21(+2.34%) |
Jan 28, 2004 | 8.799 | 9.090 | 8.768 | 8.814 | 242,181 | -0.26(-2.87%) |
Jan 27, 2004 | 8.891 | 9.074 | 8.700 | 9.074 | 148,079 | +0.23(+2.60%) |
Jan 26, 2004 | 8.566 | 8.853 | 8.493 | 8.845 | 106,256 | +0.12(+1.40%) |
Jan 23, 2004 | 8.501 | 8.791 | 8.501 | 8.722 | 232,248 | +0.08(+0.88%) |
Jan 22, 2004 | 8.700 | 8.876 | 8.569 | 8.646 | 121,940 | -0.03(-0.35%) |
Jan 21, 2004 | 8.608 | 8.914 | 8.608 | 8.677 | 193,039 | -0.11(-1.22%) |
Jan 20, 2004 | 8.776 | 8.868 | 8.722 | 8.784 | 84,560 | -0.09(-1.03%) |
Jan 16, 2004 | 8.891 | 9.174 | 8.700 | 8.876 | 93,840 | -0.28(-3.09%) |
Jan 15, 2004 | 9.205 | 9.205 | 8.738 | 9.159 | 83,515 | +0.21(+2.40%) |
Jan 14, 2004 | 8.722 | 8.952 | 8.661 | 8.944 | 60,308 | +0.27(+3.09%) |
Jan 13, 2004 | 8.826 | 8.952 | 8.677 | 8.677 | 84,047 | -0.15(-1.73%) |
Jan 12, 2004 | 8.684 | 8.952 | 8.684 | 8.830 | 70,994 | +0.23(+2.67%) |
Jan 09, 2004 | 8.753 | 8.975 | 8.600 | 8.600 | 133,489 | -0.28(-3.19%) |
Jan 08, 2004 | 8.646 | 8.914 | 8.493 | 8.883 | 130,308 | +0.30(+3.48%) |
Jan 07, 2004 | 8.493 | 8.799 | 8.493 | 8.585 | 327,586 | +0.09(+1.08%) |
Jan 06, 2004 | 8.585 | 8.669 | 8.432 | 8.493 | 160,757 | -0.28(-3.23%) |
Jan 05, 2004 | 8.424 | 8.799 | 8.416 | 8.776 | 129,520 | +0.34(+4.08%) |
Jan 02, 2004 | 8.623 | 8.837 | 8.432 | 8.432 | 129,389 | -0.25(-2.91%) |
Dec 31, 2003 | 8.768 | 8.983 | 8.684 | 8.684 | 151,216 | -0.11(-1.30%) |
Dec 30, 2003 | 8.700 | 8.876 | 8.692 | 8.799 | 471,331 | +0.04(+0.44%) |
Dec 29, 2003 | 8.577 | 8.830 | 8.569 | 8.761 | 357,398 | +0.10(+1.15%) |
Dec 26, 2003 | 8.585 | 8.669 | 8.569 | 8.661 | 56,578 | +0.05(+0.62%) |
Dec 24, 2003 | 8.501 | 8.837 | 8.501 | 8.608 | 40,796 | +0.01(+0.09%) |
Dec 23, 2003 | 8.424 | 8.600 | 8.416 | 8.600 | 103,577 | +0.12(+1.44%) |
Dec 22, 2003 | 8.416 | 8.524 | 8.386 | 8.478 | 263,398 | +0.02(+0.27%) |
Dec 19, 2003 | 8.355 | 8.577 | 8.340 | 8.455 | 165,582 | +0.09(+1.10%) |
Dec 18, 2003 | 8.195 | 8.447 | 8.195 | 8.363 | 415,268 | +0.09(+1.11%) |
Dec 17, 2003 | 8.447 | 8.455 | 8.217 | 8.271 | 109,932 | -0.17(-1.99%) |
Dec 16, 2003 | 8.110 | 8.493 | 8.034 | 8.439 | 181,488 | +0.29(+3.57%) |
Dec 15, 2003 | 8.546 | 8.646 | 8.034 | 8.149 | 133,940 | -0.34(-3.97%) |
Dec 12, 2003 | 8.348 | 8.569 | 8.340 | 8.485 | 108,403 | -0.05(-0.54%) |
Dec 11, 2003 | 8.233 | 8.554 | 8.233 | 8.531 | 61,166 | +0.15(+1.73%) |
Dec 10, 2003 | 8.263 | 8.722 | 8.225 | 8.386 | 145,249 | +0.08(+0.92%) |
Dec 09, 2003 | 8.707 | 8.799 | 8.279 | 8.309 | 61,351 | -0.37(-4.23%) |
Dec 08, 2003 | 8.654 | 8.814 | 8.615 | 8.677 | 122,894 | +0.05(+0.62%) |
Dec 05, 2003 | 8.960 | 8.853 | 8.631 | 8.623 | 37,381 | -0.34(-3.76%) |
Dec 04, 2003 | 8.615 | 9.029 | 8.592 | 8.960 | 126,948 | +0.40(+4.65%) |
Dec 03, 2003 | 9.128 | 9.564 | 8.562 | 8.562 | 124,351 | -0.50(-5.57%) |
Dec 02, 2003 | 9.182 | 9.480 | 9.036 | 9.067 | 106,021 | +0.02(+0.17%) |
Dec 01, 2003 | 9.029 | 9.319 | 8.814 | 9.051 | 62,786 | +0.00(+0.00%) |
Nov 28, 2003 | 9.358 | 9.373 | 9.029 | 9.051 | 27,901 | -0.15(-1.58%) |
Nov 26, 2003 | 9.174 | 9.373 | 8.967 | 9.197 | 132,491 | +0.05(+0.59%) |
Nov 25, 2003 | 9.067 | 9.143 | 8.952 | 9.143 | 92,386 | +0.09(+1.01%) |
Nov 24, 2003 | 8.845 | 9.105 | 8.722 | 9.051 | 93,768 | +0.32(+3.68%) |
Nov 21, 2003 | 8.577 | 8.761 | 8.608 | 8.730 | 48,189 | +0.15(+1.78%) |
Nov 20, 2003 | 8.416 | 8.799 | 8.401 | 8.577 | 56,726 | +0.11(+1.26%) |
Nov 19, 2003 | 8.424 | 8.546 | 8.294 | 8.470 | 134,147 | +0.05(+0.64%) |
Nov 18, 2003 | 8.416 | 8.646 | 8.286 | 8.416 | 193,129 | +0.00(+0.00%) |
Nov 17, 2003 | 8.524 | 8.577 | 8.340 | 8.416 | 108,108 | -0.11(-1.26%) |
Nov 14, 2003 | 8.615 | 8.799 | 8.416 | 8.524 | 68,717 | -0.10(-1.15%) |
Nov 13, 2003 | 8.700 | 8.853 | 8.187 | 8.623 | 89,166 | +0.03(+0.36%) |
Nov 12, 2003 | 8.416 | 8.799 | 8.416 | 8.592 | 89,298 | +0.14(+1.64%) |
Nov 11, 2003 | 8.416 | 8.493 | 8.416 | 8.454 | 34,498 | +0.05(+0.54%) |
Nov 10, 2003 | 8.424 | 8.485 | 8.332 | 8.409 | 187,311 | -0.02(-0.18%) |
Nov 07, 2003 | 8.531 | 8.592 | 8.416 | 8.424 | 175,762 | -0.05(-0.63%) |
Nov 06, 2003 | 8.141 | 8.531 | 8.141 | 8.478 | 325,481 | +0.27(+3.27%) |
Nov 05, 2003 | 8.126 | 8.294 | 8.118 | 8.209 | 93,654 | +0.08(+1.03%) |
Nov 04, 2003 | 8.003 | 8.126 | 7.996 | 8.126 | 52,540 | +0.09(+1.14%) |