Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.897 | 9.124 | 8.772 | 8.906 | 4,122,307 | -0.03(-0.38%) |
Jan 29, 2004 | 9.158 | 9.225 | 8.604 | 8.939 | 7,378,266 | -0.23(-2.47%) |
Jan 28, 2004 | 9.493 | 9.535 | 9.065 | 9.166 | 4,861,659 | -0.18(-1.89%) |
Jan 27, 2004 | 9.703 | 9.821 | 9.225 | 9.342 | 5,340,105 | -0.49(-4.95%) |
Jan 26, 2004 | 9.770 | 9.972 | 9.527 | 9.829 | 9,382,235 | +0.41(+4.37%) |
Jan 23, 2004 | 9.200 | 9.485 | 8.814 | 9.418 | 24,627,578 | +0.71(+8.20%) |
Jan 22, 2004 | 8.696 | 8.981 | 8.394 | 8.704 | 13,065,888 | +0.16(+1.84%) |
Jan 21, 2004 | 8.478 | 8.780 | 8.394 | 8.547 | 12,176,665 | -0.44(-4.92%) |
Jan 20, 2004 | 8.562 | 8.990 | 8.520 | 8.990 | 5,800,919 | +0.48(+5.62%) |
Jan 16, 2004 | 8.243 | 8.528 | 8.192 | 8.511 | 5,616,617 | +0.38(+4.64%) |
Jan 15, 2004 | 8.159 | 8.293 | 8.008 | 8.134 | 3,799,653 | -0.01(-0.10%) |
Jan 14, 2004 | 8.209 | 8.343 | 8.016 | 8.142 | 5,192,326 | +0.06(+0.73%) |
Jan 13, 2004 | 8.545 | 8.570 | 7.983 | 8.083 | 4,187,052 | -0.52(-6.05%) |
Jan 12, 2004 | 8.209 | 8.604 | 8.192 | 8.604 | 5,010,441 | +0.45(+5.56%) |
Jan 09, 2004 | 8.142 | 8.629 | 7.991 | 8.150 | 11,125,939 | +0.21(+2.64%) |
Jan 08, 2004 | 7.932 | 8.142 | 7.831 | 7.941 | 6,430,608 | +0.24(+3.05%) |
Jan 07, 2004 | 7.857 | 7.941 | 7.680 | 7.706 | 4,711,909 | -0.06(-0.76%) |
Jan 06, 2004 | 8.066 | 8.075 | 7.689 | 7.764 | 7,066,847 | -0.29(-3.65%) |
Jan 05, 2004 | 7.739 | 8.142 | 7.664 | 8.058 | 8,429,632 | +0.50(+6.67%) |
Jan 02, 2004 | 7.378 | 7.613 | 7.370 | 7.554 | 3,460,989 | +0.25(+3.45%) |
Dec 31, 2003 | 7.370 | 7.538 | 7.294 | 7.303 | 3,568,568 | -0.04(-0.57%) |
Dec 30, 2003 | 7.227 | 7.512 | 7.210 | 7.345 | 4,012,570 | +0.13(+1.77%) |
Dec 29, 2003 | 7.135 | 7.219 | 7.042 | 7.217 | 1,653,937 | +0.16(+2.24%) |
Dec 26, 2003 | 7.009 | 7.135 | 7.000 | 7.059 | 464,279 | +0.04(+0.60%) |
Dec 24, 2003 | 7.110 | 7.118 | 7.000 | 7.017 | 683,140 | -0.12(-1.65%) |
Dec 23, 2003 | 6.967 | 7.177 | 6.938 | 7.135 | 3,018,156 | +0.22(+3.16%) |
Dec 22, 2003 | 6.740 | 6.925 | 6.673 | 6.917 | 2,311,894 | +0.18(+2.62%) |
Dec 19, 2003 | 6.883 | 6.908 | 6.648 | 6.740 | 3,238,697 | +0.02(+0.36%) |
Dec 18, 2003 | 6.505 | 6.740 | 6.488 | 6.716 | 3,820,640 | +0.32(+5.00%) |
Dec 17, 2003 | 6.589 | 6.598 | 6.388 | 6.396 | 7,521,468 | -0.24(-3.54%) |
Dec 16, 2003 | 6.614 | 6.774 | 6.329 | 6.631 | 3,120,910 | +0.04(+0.64%) |
Dec 15, 2003 | 7.135 | 7.152 | 6.572 | 6.589 | 3,431,231 | -0.34(-4.96%) |
Dec 12, 2003 | 6.883 | 7.000 | 6.740 | 6.933 | 3,550,014 | +0.12(+1.72%) |
Dec 11, 2003 | 6.363 | 6.875 | 6.446 | 6.816 | 3,220,770 | +0.45(+7.12%) |
Dec 10, 2003 | 6.606 | 6.707 | 6.211 | 6.363 | 4,430,012 | -0.15(-2.33%) |
Dec 09, 2003 | 6.791 | 6.933 | 6.480 | 6.514 | 4,301,768 | -0.18(-2.74%) |
Dec 08, 2003 | 6.841 | 7.017 | 6.631 | 6.698 | 5,638,407 | -0.14(-2.09%) |
Dec 05, 2003 | 7.000 | 7.118 | 6.799 | 6.841 | 4,539,002 | -0.16(-2.28%) |
Dec 04, 2003 | 7.462 | 7.496 | 6.807 | 7.000 | 7,329,596 | -0.24(-3.36%) |
Dec 03, 2003 | 7.554 | 7.680 | 7.227 | 7.244 | 6,192,492 | -0.27(-3.58%) |
Dec 02, 2003 | 7.672 | 7.672 | 7.471 | 7.512 | 4,465,489 | -0.15(-1.97%) |
Dec 01, 2003 | 7.412 | 7.798 | 7.412 | 7.664 | 5,528,419 | +0.30(+4.01%) |
Nov 28, 2003 | 7.177 | 7.420 | 7.177 | 7.368 | 1,505,359 | +0.07(+0.90%) |
Nov 26, 2003 | 7.076 | 7.471 | 7.076 | 7.303 | 4,978,130 | +0.23(+3.20%) |
Nov 25, 2003 | 7.185 | 7.311 | 7.034 | 7.076 | 4,434,611 | +0.03(+0.36%) |
Nov 24, 2003 | 6.707 | 7.101 | 6.589 | 7.051 | 5,174,528 | +0.47(+7.14%) |
Nov 21, 2003 | 6.614 | 6.715 | 6.488 | 6.581 | 3,755,851 | -0.03(-0.51%) |
Nov 20, 2003 | 6.522 | 6.849 | 6.472 | 6.614 | 4,042,383 | +0.02(+0.25%) |
Nov 19, 2003 | 6.698 | 6.732 | 6.530 | 6.598 | 3,529,536 | +0.03(+0.52%) |
Nov 18, 2003 | 6.825 | 7.026 | 6.522 | 6.563 | 5,768,779 | -0.20(-2.99%) |
Nov 17, 2003 | 6.883 | 6.967 | 6.698 | 6.765 | 3,800,749 | -0.22(-3.11%) |
Nov 14, 2003 | 7.277 | 7.420 | 6.950 | 6.983 | 3,440,693 | -0.34(-4.71%) |
Nov 13, 2003 | 7.345 | 7.496 | 7.252 | 7.328 | 2,669,949 | -0.10(-1.36%) |
Nov 12, 2003 | 7.143 | 7.429 | 7.126 | 7.429 | 2,237,673 | +0.34(+4.73%) |
Nov 11, 2003 | 7.235 | 7.294 | 6.891 | 7.093 | 5,438,482 | -0.12(-1.63%) |
Nov 10, 2003 | 7.588 | 7.680 | 7.202 | 7.210 | 4,917,899 | -0.34(-4.56%) |
Nov 07, 2003 | 7.680 | 7.773 | 7.517 | 7.554 | 3,595,239 | -0.09(-1.21%) |
Nov 06, 2003 | 7.563 | 7.706 | 7.429 | 7.647 | 3,588,956 | +0.22(+2.94%) |
Nov 05, 2003 | 7.412 | 7.554 | 7.345 | 7.429 | 5,081,971 | +0.06(+0.80%) |
Nov 04, 2003 | 7.487 | 7.588 | 7.345 | 7.370 | 5,511,586 | -0.14(-1.80%) |