Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.844 | 8.873 | 8.748 | 8.860 | 365,656 | -0.27(-2.91%) |
Jan 29, 2004 | 9.190 | 9.194 | 9.017 | 9.126 | 234,567 | -0.08(-0.83%) |
Jan 28, 2004 | 9.266 | 9.271 | 9.186 | 9.202 | 290,535 | -0.11(-1.17%) |
Jan 27, 2004 | 9.230 | 9.347 | 9.202 | 9.311 | 80,593 | -0.08(-0.86%) |
Jan 26, 2004 | 9.379 | 9.431 | 9.327 | 9.391 | 57,211 | -0.03(-0.34%) |
Jan 23, 2004 | 9.532 | 9.536 | 9.423 | 9.423 | 96,264 | -0.21(-2.17%) |
Jan 22, 2004 | 9.588 | 9.648 | 9.580 | 9.632 | 59,450 | +0.04(+0.46%) |
Jan 21, 2004 | 9.556 | 9.600 | 9.500 | 9.588 | 330,334 | +0.24(+2.58%) |
Jan 20, 2004 | 9.391 | 9.447 | 9.327 | 9.347 | 186,062 | -0.00(-0.04%) |
Jan 16, 2004 | 9.226 | 9.379 | 9.226 | 9.351 | 143,775 | +0.29(+3.15%) |
Jan 15, 2004 | 9.174 | 9.174 | 8.981 | 9.065 | 577,339 | -0.33(-3.47%) |
Jan 14, 2004 | 9.407 | 9.415 | 9.307 | 9.391 | 220,389 | -0.04(-0.43%) |
Jan 13, 2004 | 9.447 | 9.492 | 9.355 | 9.431 | 170,639 | -0.06(-0.59%) |
Jan 12, 2004 | 9.608 | 9.608 | 9.383 | 9.488 | 336,304 | -0.12(-1.21%) |
Jan 09, 2004 | 9.616 | 9.640 | 9.540 | 9.604 | 206,210 | -0.00(-0.04%) |
Jan 08, 2004 | 9.588 | 9.640 | 9.560 | 9.608 | 155,963 | +0.02(+0.21%) |
Jan 07, 2004 | 9.656 | 9.656 | 9.548 | 9.588 | 316,653 | -0.30(-3.01%) |
Jan 06, 2004 | 9.837 | 9.910 | 9.777 | 9.886 | 87,061 | +0.24(+2.46%) |
Jan 05, 2004 | 9.628 | 9.749 | 9.528 | 9.648 | 255,959 | +0.02(+0.21%) |
Jan 02, 2004 | 9.568 | 9.689 | 9.472 | 9.628 | 53,231 | +0.24(+2.57%) |
Dec 31, 2003 | 9.367 | 9.463 | 9.367 | 9.387 | 61,440 | -0.01(-0.13%) |
Dec 30, 2003 | 9.347 | 9.443 | 9.319 | 9.399 | 60,942 | +0.12(+1.30%) |
Dec 29, 2003 | 9.399 | 9.283 | 9.194 | 9.279 | 297,002 | -0.12(-1.28%) |
Dec 26, 2003 | 9.315 | 9.399 | 9.315 | 9.399 | 13,432 | +0.00(+0.04%) |
Dec 24, 2003 | 9.287 | 9.407 | 9.214 | 9.395 | 46,266 | +0.27(+2.95%) |
Dec 23, 2003 | 9.210 | 9.230 | 9.126 | 9.126 | 33,083 | -0.21(-2.20%) |
Dec 22, 2003 | 9.246 | 9.331 | 9.246 | 9.331 | 89,299 | +0.08(+0.91%) |
Dec 19, 2003 | 9.383 | 9.407 | 9.246 | 9.246 | 284,316 | -0.15(-1.63%) |
Dec 18, 2003 | 9.347 | 9.371 | 9.347 | 9.399 | 61,937 | +0.03(+0.34%) |
Dec 17, 2003 | 9.295 | 9.435 | 9.295 | 9.367 | 42,784 | +0.02(+0.22%) |
Dec 16, 2003 | 9.262 | 9.347 | 9.262 | 9.347 | 82,583 | +0.24(+2.60%) |
Dec 15, 2003 | 9.130 | 9.130 | 9.045 | 9.110 | 44,525 | +0.02(+0.27%) |
Dec 12, 2003 | 9.086 | 9.086 | 8.844 | 9.086 | 82,086 | -0.20(-2.12%) |
Dec 11, 2003 | 9.045 | 9.287 | 9.045 | 9.283 | 42,038 | +0.25(+2.76%) |
Dec 10, 2003 | 9.045 | 9.146 | 8.965 | 9.033 | 77,111 | -0.04(-0.49%) |
Dec 09, 2003 | 9.162 | 9.186 | 9.078 | 9.078 | 364,413 | -0.02(-0.27%) |
Dec 08, 2003 | 8.889 | 9.126 | 8.804 | 9.102 | 65,171 | +0.06(+0.62%) |
Dec 05, 2003 | 8.937 | 9.017 | 8.937 | 9.045 | 48,256 | +0.00(+0.04%) |
Dec 04, 2003 | 9.114 | 9.114 | 8.961 | 9.041 | 243,771 | -0.02(-0.18%) |
Dec 03, 2003 | 9.078 | 9.190 | 9.017 | 9.057 | 66,415 | +0.14(+1.62%) |
Dec 02, 2003 | 8.704 | 9.029 | 8.824 | 8.913 | 48,256 | +0.21(+2.40%) |
Dec 01, 2003 | 8.692 | 8.692 | 8.655 | 8.704 | 300,734 | +0.16(+1.93%) |
Nov 28, 2003 | 8.603 | 8.603 | 8.531 | 8.539 | 26,367 | -0.07(-0.84%) |
Nov 26, 2003 | 8.671 | 8.692 | 8.571 | 8.611 | 105,717 | -0.04(-0.42%) |
Nov 25, 2003 | 8.647 | 8.684 | 8.547 | 8.647 | 92,533 | -0.06(-0.69%) |
Nov 24, 2003 | 8.531 | 8.708 | 8.491 | 8.708 | 121,388 | +0.16(+1.88%) |
Nov 21, 2003 | 8.382 | 8.587 | 8.382 | 8.547 | 88,304 | +0.30(+3.66%) |
Nov 20, 2003 | 8.209 | 8.306 | 8.209 | 8.245 | 54,724 | -0.04(-0.44%) |
Nov 19, 2003 | 8.245 | 8.310 | 8.205 | 8.282 | 64,425 | +0.07(+0.88%) |
Nov 18, 2003 | 8.072 | 8.274 | 8.072 | 8.209 | 157,456 | +0.18(+2.20%) |
Nov 17, 2003 | 8.097 | 8.161 | 8.020 | 8.032 | 127,606 | -0.21(-2.58%) |
Nov 14, 2003 | 8.241 | 8.274 | 8.145 | 8.245 | 68,902 | +0.27(+3.33%) |
Nov 13, 2003 | 7.896 | 8.000 | 7.859 | 7.980 | 130,094 | +0.09(+1.12%) |
Nov 12, 2003 | 7.747 | 7.912 | 7.747 | 7.892 | 133,327 | +0.21(+2.72%) |
Nov 11, 2003 | 7.719 | 7.779 | 7.679 | 7.683 | 56,714 | -0.03(-0.42%) |
Nov 10, 2003 | 7.739 | 7.815 | 7.699 | 7.715 | 62,435 | -0.02(-0.31%) |
Nov 07, 2003 | 7.687 | 7.747 | 7.687 | 7.739 | 64,673 | +0.05(+0.63%) |
Nov 06, 2003 | 7.707 | 7.727 | 7.666 | 7.691 | 101,737 | -0.03(-0.36%) |
Nov 05, 2003 | 7.843 | 7.723 | 7.614 | 7.719 | 212,926 | -0.08(-0.98%) |
Nov 04, 2003 | 7.843 | 7.880 | 7.795 | 7.795 | 66,912 | +0.08(+0.99%) |