Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.524 | 9.599 | 9.505 | 9.505 | 50,166 | -0.04(-0.39%) |
Jan 29, 2004 | 9.561 | 9.632 | 9.509 | 9.543 | 75,115 | -0.04(-0.39%) |
Jan 28, 2004 | 9.766 | 9.766 | 9.580 | 9.580 | 59,555 | -0.19(-1.91%) |
Jan 27, 2004 | 9.841 | 9.841 | 9.718 | 9.766 | 39,703 | -0.02(-0.19%) |
Jan 26, 2004 | 9.748 | 9.785 | 9.617 | 9.785 | 50,702 | +0.00(+0.00%) |
Jan 23, 2004 | 9.710 | 9.785 | 9.606 | 9.785 | 87,187 | +0.07(+0.77%) |
Jan 22, 2004 | 9.953 | 9.990 | 9.673 | 9.710 | 82,895 | -0.21(-2.07%) |
Jan 21, 2004 | 9.878 | 9.971 | 9.826 | 9.915 | 63,311 | +0.04(+0.38%) |
Jan 20, 2004 | 9.841 | 9.986 | 9.804 | 9.878 | 76,993 | +0.05(+0.53%) |
Jan 16, 2004 | 9.729 | 9.874 | 9.707 | 9.826 | 57,946 | +0.13(+1.38%) |
Jan 15, 2004 | 9.915 | 9.915 | 9.628 | 9.692 | 123,940 | -0.29(-2.91%) |
Jan 14, 2004 | 9.859 | 9.982 | 9.830 | 9.982 | 66,262 | +0.16(+1.63%) |
Jan 13, 2004 | 9.636 | 9.822 | 9.628 | 9.822 | 65,189 | +0.13(+1.35%) |
Jan 12, 2004 | 9.505 | 9.692 | 9.505 | 9.692 | 75,920 | +0.18(+1.88%) |
Jan 09, 2004 | 9.561 | 9.561 | 9.524 | 9.513 | 56,873 | -0.09(-0.89%) |
Jan 08, 2004 | 9.468 | 9.602 | 9.423 | 9.599 | 64,116 | +0.16(+1.70%) |
Jan 07, 2004 | 9.442 | 9.446 | 9.397 | 9.438 | 41,581 | +0.04(+0.48%) |
Jan 06, 2004 | 9.375 | 9.531 | 9.375 | 9.394 | 61,433 | +0.00(+0.00%) |
Jan 05, 2004 | 9.412 | 9.479 | 9.319 | 9.394 | 99,527 | +0.05(+0.56%) |
Jan 02, 2004 | 9.319 | 9.371 | 9.289 | 9.341 | 60,092 | +0.02(+0.24%) |
Dec 31, 2003 | 9.338 | 9.394 | 9.226 | 9.319 | 104,356 | -0.09(-0.99%) |
Dec 30, 2003 | 9.319 | 9.431 | 9.319 | 9.412 | 66,530 | +0.01(+0.12%) |
Dec 29, 2003 | 9.394 | 9.420 | 9.263 | 9.401 | 70,018 | +0.04(+0.48%) |
Dec 26, 2003 | 9.356 | 9.382 | 9.282 | 9.356 | 26,826 | +0.04(+0.48%) |
Dec 24, 2003 | 9.319 | 9.360 | 9.263 | 9.312 | 21,998 | -0.06(-0.64%) |
Dec 23, 2003 | 9.353 | 9.360 | 9.185 | 9.371 | 92,552 | +0.05(+0.56%) |
Dec 22, 2003 | 9.356 | 9.356 | 9.244 | 9.319 | 43,459 | +0.00(+0.00%) |
Dec 19, 2003 | 9.323 | 9.330 | 9.174 | 9.319 | 54,190 | +0.00(+0.00%) |
Dec 18, 2003 | 9.263 | 9.319 | 9.155 | 9.319 | 54,190 | +0.09(+1.01%) |
Dec 17, 2003 | 9.095 | 9.226 | 9.095 | 9.226 | 56,873 | +0.11(+1.19%) |
Dec 16, 2003 | 9.069 | 9.118 | 8.965 | 9.118 | 74,042 | +0.03(+0.29%) |
Dec 15, 2003 | 9.319 | 9.338 | 9.058 | 9.092 | 123,403 | -0.39(-4.09%) |
Dec 12, 2003 | 9.323 | 9.449 | 9.323 | 9.479 | 63,043 | +0.16(+1.72%) |
Dec 11, 2003 | 9.207 | 9.412 | 9.207 | 9.319 | 65,994 | +0.07(+0.81%) |
Dec 10, 2003 | 9.058 | 9.244 | 9.025 | 9.244 | 96,845 | +0.19(+2.06%) |
Dec 09, 2003 | 9.133 | 9.133 | 8.972 | 9.058 | 63,579 | -0.06(-0.61%) |
Dec 08, 2003 | 9.039 | 9.129 | 8.991 | 9.114 | 88,260 | +0.07(+0.82%) |
Dec 05, 2003 | 9.114 | 9.114 | 8.931 | 9.039 | 28,973 | +0.02(+0.21%) |
Dec 04, 2003 | 9.039 | 9.039 | 8.916 | 9.021 | 76,456 | +0.01(+0.17%) |
Dec 03, 2003 | 9.244 | 9.319 | 9.006 | 9.006 | 85,577 | -0.31(-3.28%) |
Dec 02, 2003 | 9.244 | 9.405 | 9.244 | 9.312 | 76,725 | +0.14(+1.54%) |
Dec 01, 2003 | 9.133 | 9.226 | 9.062 | 9.170 | 67,872 | +0.12(+1.36%) |
Nov 28, 2003 | 9.133 | 9.133 | 9.047 | 9.047 | 27,900 | -0.09(-0.94%) |
Nov 26, 2003 | 9.013 | 9.177 | 9.013 | 9.133 | 47,483 | +0.17(+1.87%) |
Nov 25, 2003 | 8.987 | 9.282 | 8.972 | 8.965 | 116,697 | -0.16(-1.80%) |
Nov 24, 2003 | 9.129 | 9.394 | 9.077 | 9.129 | 96,040 | +0.03(+0.37%) |
Nov 21, 2003 | 9.021 | 9.148 | 9.021 | 9.095 | 39,972 | +0.07(+0.83%) |
Nov 20, 2003 | 9.039 | 9.114 | 9.010 | 9.021 | 78,066 | -0.05(-0.58%) |
Nov 19, 2003 | 8.946 | 9.095 | 8.961 | 9.073 | 67,603 | +0.13(+1.42%) |
Nov 18, 2003 | 8.998 | 9.039 | 8.946 | 8.946 | 90,675 | -0.02(-0.21%) |
Nov 17, 2003 | 8.946 | 9.036 | 8.943 | 8.965 | 127,427 | -0.20(-2.16%) |
Nov 14, 2003 | 9.394 | 9.394 | 9.155 | 9.162 | 78,334 | -0.31(-3.23%) |
Nov 13, 2003 | 9.457 | 9.517 | 9.416 | 9.468 | 47,483 | +0.04(+0.40%) |
Nov 12, 2003 | 9.345 | 9.446 | 9.315 | 9.431 | 61,701 | +0.18(+1.89%) |
Nov 11, 2003 | 9.252 | 9.405 | 9.230 | 9.256 | 48,556 | +0.02(+0.20%) |
Nov 10, 2003 | 9.394 | 9.431 | 9.237 | 9.237 | 58,751 | -0.14(-1.51%) |
Nov 07, 2003 | 9.431 | 9.505 | 9.300 | 9.379 | 75,115 | -0.02(-0.24%) |
Nov 06, 2003 | 9.338 | 9.401 | 9.271 | 9.401 | 50,166 | +0.04(+0.40%) |
Nov 05, 2003 | 9.319 | 9.375 | 9.226 | 9.364 | 49,898 | +0.01(+0.12%) |
Nov 04, 2003 | 9.356 | 9.356 | 9.300 | 9.353 | 47,215 | +0.16(+1.79%) |