Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.119 | 8.310 | 7.958 | 8.038 | 3,079,967 | -0.23(-2.74%) |
Jan 29, 2004 | 8.436 | 8.486 | 8.058 | 8.265 | 7,035,160 | -0.45(-5.14%) |
Jan 28, 2004 | 9.086 | 9.086 | 8.688 | 8.713 | 3,272,167 | -0.31(-3.41%) |
Jan 27, 2004 | 9.066 | 9.086 | 8.930 | 9.020 | 1,708,754 | -0.12(-1.27%) |
Jan 26, 2004 | 9.045 | 9.136 | 8.955 | 9.136 | 2,551,218 | +0.26(+2.95%) |
Jan 23, 2004 | 8.763 | 8.899 | 8.758 | 8.874 | 1,667,852 | +0.12(+1.38%) |
Jan 22, 2004 | 8.854 | 8.889 | 8.733 | 8.753 | 5,080,397 | -0.16(-1.81%) |
Jan 21, 2004 | 8.985 | 8.985 | 8.849 | 8.914 | 1,127,785 | -0.16(-1.78%) |
Jan 20, 2004 | 9.035 | 9.091 | 8.965 | 9.076 | 3,139,136 | +0.23(+2.56%) |
Jan 16, 2004 | 8.723 | 8.909 | 8.713 | 8.849 | 3,086,321 | +0.04(+0.40%) |
Jan 15, 2004 | 8.884 | 9.020 | 8.758 | 8.814 | 1,630,127 | -0.22(-2.45%) |
Jan 14, 2004 | 9.282 | 9.282 | 8.713 | 9.035 | 9,021,691 | -0.25(-2.66%) |
Jan 13, 2004 | 9.468 | 9.473 | 9.232 | 9.282 | 1,080,132 | -0.15(-1.60%) |
Jan 12, 2004 | 9.378 | 9.468 | 9.317 | 9.433 | 3,693,498 | +0.22(+2.35%) |
Jan 09, 2004 | 9.247 | 9.297 | 9.091 | 9.217 | 3,578,138 | +0.04(+0.38%) |
Jan 08, 2004 | 9.081 | 9.197 | 8.980 | 9.181 | 1,366,249 | +0.11(+1.17%) |
Jan 07, 2004 | 9.338 | 9.338 | 9.055 | 9.076 | 1,361,285 | -0.09(-0.99%) |
Jan 06, 2004 | 9.267 | 9.343 | 9.025 | 9.166 | 5,741,581 | -0.08(-0.82%) |
Jan 05, 2004 | 8.909 | 9.267 | 8.869 | 9.242 | 3,015,238 | +0.51(+5.89%) |
Jan 02, 2004 | 8.552 | 8.804 | 8.537 | 8.728 | 764,432 | +0.17(+1.94%) |
Dec 31, 2003 | 8.582 | 8.587 | 8.491 | 8.562 | 160,828 | +0.08(+0.89%) |
Dec 30, 2003 | 8.577 | 8.597 | 8.486 | 8.486 | 795,009 | -0.12(-1.40%) |
Dec 29, 2003 | 8.471 | 8.648 | 8.451 | 8.607 | 474,543 | +0.23(+2.77%) |
Dec 26, 2003 | 8.416 | 8.416 | 8.350 | 8.376 | 192,795 | -0.07(-0.83%) |
Dec 24, 2003 | 8.431 | 8.512 | 8.431 | 8.446 | 447,341 | +0.09(+1.08%) |
Dec 23, 2003 | 8.507 | 8.507 | 8.290 | 8.355 | 685,407 | +0.00(+0.00%) |
Dec 22, 2003 | 8.285 | 8.406 | 8.139 | 8.355 | 453,298 | +0.07(+0.85%) |
Dec 19, 2003 | 8.260 | 8.335 | 8.164 | 8.285 | 994,357 | +0.05(+0.55%) |
Dec 18, 2003 | 8.043 | 8.260 | 8.028 | 8.240 | 1,066,035 | +0.22(+2.70%) |
Dec 17, 2003 | 7.927 | 8.038 | 7.927 | 8.023 | 1,393,450 | +0.14(+1.79%) |
Dec 16, 2003 | 8.003 | 8.003 | 7.832 | 7.882 | 149,113 | +0.04(+0.45%) |
Dec 15, 2003 | 8.033 | 8.058 | 7.827 | 7.847 | 624,848 | +0.00(+0.00%) |
Dec 12, 2003 | 7.958 | 7.988 | 7.837 | 7.847 | 1,061,270 | -0.09(-1.08%) |
Dec 11, 2003 | 7.927 | 7.983 | 7.847 | 7.932 | 432,251 | +0.15(+1.88%) |
Dec 10, 2003 | 8.018 | 8.018 | 7.761 | 7.786 | 6,504,624 | -0.15(-1.90%) |
Dec 09, 2003 | 7.968 | 8.008 | 7.877 | 7.937 | 369,310 | +0.19(+2.47%) |
Dec 08, 2003 | 7.771 | 7.786 | 7.706 | 7.746 | 672,303 | -0.02(-0.19%) |
Dec 05, 2003 | 7.681 | 7.766 | 7.595 | 7.761 | 345,880 | +0.11(+1.38%) |
Dec 04, 2003 | 7.605 | 7.610 | 7.494 | 7.655 | 1,845,955 | +0.00(+0.00%) |
Dec 03, 2003 | 7.640 | 7.660 | 7.630 | 7.655 | 475,337 | -0.02(-0.20%) |
Dec 02, 2003 | 7.645 | 7.645 | 7.590 | 7.670 | 101,461 | -0.07(-0.85%) |
Dec 01, 2003 | 7.439 | 7.771 | 7.454 | 7.736 | 699,703 | +0.30(+3.99%) |
Nov 28, 2003 | 7.353 | 7.519 | 7.313 | 7.439 | 1,205,023 | +0.10(+1.30%) |
Nov 26, 2003 | 7.373 | 7.353 | 7.298 | 7.343 | 359,581 | -0.03(-0.41%) |
Nov 25, 2003 | 7.252 | 7.373 | 7.252 | 7.373 | 2,035,574 | +0.03(+0.34%) |
Nov 24, 2003 | 7.202 | 7.353 | 7.197 | 7.348 | 2,845,872 | +0.20(+2.75%) |
Nov 21, 2003 | 7.086 | 7.177 | 7.086 | 7.152 | 1,315,220 | +0.10(+1.36%) |
Nov 20, 2003 | 6.986 | 7.036 | 6.986 | 7.056 | 1,148,435 | +0.06(+0.79%) |
Nov 19, 2003 | 7.021 | 7.021 | 7.021 | 7.001 | 83,988 | -0.01(-0.07%) |
Nov 18, 2003 | 6.975 | 7.147 | 6.975 | 7.006 | 221,784 | -0.01(-0.14%) |
Nov 17, 2003 | 6.991 | 7.016 | 6.960 | 7.016 | 481,493 | -0.09(-1.28%) |
Nov 14, 2003 | 7.091 | 7.152 | 7.061 | 7.106 | 79,024 | +0.02(+0.28%) |
Nov 13, 2003 | 7.116 | 7.217 | 7.051 | 7.086 | 852,391 | -0.03(-0.35%) |
Nov 12, 2003 | 6.975 | 7.177 | 6.975 | 7.111 | 626,437 | +0.19(+2.69%) |
Nov 11, 2003 | 7.006 | 7.006 | 6.915 | 6.925 | 206,297 | -0.13(-1.79%) |
Nov 10, 2003 | 7.182 | 7.066 | 6.986 | 7.051 | 719,162 | -0.13(-1.75%) |
Nov 07, 2003 | 7.187 | 7.202 | 7.101 | 7.177 | 239,257 | +0.10(+1.42%) |
Nov 06, 2003 | 7.142 | 7.142 | 7.021 | 7.076 | 2,141,800 | +0.01(+0.07%) |
Nov 05, 2003 | 7.202 | 7.132 | 7.051 | 7.071 | 1,240,365 | -0.15(-2.09%) |
Nov 04, 2003 | 7.202 | 7.293 | 7.167 | 7.222 | 247,394 | +0.03(+0.39%) |