Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.01 | 10.14 | 9.908 | 9.975 | 293,660 | -0.15(-1.49%) |
Jan 29, 2004 | 9.947 | 10.18 | 9.947 | 10.13 | 379,915 | +0.29(+2.95%) |
Jan 28, 2004 | 10.11 | 10.38 | 9.835 | 9.835 | 469,928 | -0.22(-2.17%) |
Jan 27, 2004 | 10.14 | 10.19 | 10.00 | 10.05 | 190,047 | -0.09(-0.94%) |
Jan 26, 2004 | 10.27 | 10.33 | 10.05 | 10.15 | 213,489 | -0.21(-2.00%) |
Jan 23, 2004 | 10.19 | 10.35 | 10.08 | 10.35 | 265,386 | +0.17(+1.70%) |
Jan 22, 2004 | 10.23 | 10.31 | 10.06 | 10.18 | 308,155 | -0.13(-1.30%) |
Jan 21, 2004 | 10.14 | 10.33 | 10.14 | 10.32 | 248,027 | +0.10(+0.98%) |
Jan 20, 2004 | 10.03 | 10.24 | 10.03 | 10.21 | 302,429 | +0.14(+1.39%) |
Jan 16, 2004 | 10.20 | 10.21 | 10.06 | 10.08 | 241,585 | -0.05(-0.50%) |
Jan 15, 2004 | 10.23 | 10.28 | 10.09 | 10.13 | 254,827 | -0.12(-1.15%) |
Jan 14, 2004 | 10.14 | 10.25 | 10.12 | 10.24 | 320,682 | +0.11(+1.05%) |
Jan 13, 2004 | 10.14 | 10.17 | 10.02 | 10.14 | 231,027 | +0.03(+0.33%) |
Jan 12, 2004 | 10.15 | 10.22 | 10.08 | 10.10 | 236,574 | +0.01(+0.11%) |
Jan 09, 2004 | 10.13 | 10.24 | 10.05 | 10.09 | 372,578 | -0.11(-1.04%) |
Jan 08, 2004 | 10.11 | 10.30 | 10.09 | 10.20 | 493,013 | +0.09(+0.89%) |
Jan 07, 2004 | 10.06 | 10.13 | 9.992 | 10.11 | 495,518 | +0.05(+0.50%) |
Jan 06, 2004 | 10.11 | 10.20 | 10.05 | 10.06 | 329,450 | -0.01(-0.11%) |
Jan 05, 2004 | 10.33 | 10.34 | 10.04 | 10.07 | 207,405 | -0.21(-2.01%) |
Jan 02, 2004 | 10.20 | 10.34 | 10.06 | 10.28 | 291,870 | +0.15(+1.49%) |
Dec 31, 2003 | 10.40 | 10.40 | 10.09 | 10.13 | 406,579 | -0.29(-2.79%) |
Dec 30, 2003 | 10.18 | 10.45 | 10.15 | 10.42 | 339,830 | +0.25(+2.42%) |
Dec 29, 2003 | 10.10 | 10.27 | 10.04 | 10.17 | 412,305 | +0.07(+0.66%) |
Dec 26, 2003 | 10.03 | 10.17 | 10.03 | 10.10 | 70,686 | +0.02(+0.22%) |
Dec 24, 2003 | 10.32 | 10.33 | 10.08 | 10.08 | 228,163 | -0.24(-2.33%) |
Dec 23, 2003 | 9.947 | 10.32 | 9.924 | 10.32 | 476,907 | +0.37(+3.76%) |
Dec 22, 2003 | 9.757 | 9.947 | 9.740 | 9.947 | 234,964 | +0.16(+1.66%) |
Dec 19, 2003 | 9.869 | 9.919 | 9.712 | 9.785 | 280,060 | -0.10(-1.02%) |
Dec 18, 2003 | 9.846 | 9.947 | 9.740 | 9.885 | 196,310 | -0.05(-0.51%) |
Dec 17, 2003 | 9.852 | 9.947 | 9.768 | 9.936 | 179,488 | +0.02(+0.17%) |
Dec 16, 2003 | 9.835 | 9.975 | 9.740 | 9.919 | 227,806 | +0.06(+0.57%) |
Dec 15, 2003 | 10.00 | 10.03 | 9.723 | 9.863 | 264,312 | -0.12(-1.23%) |
Dec 12, 2003 | 9.997 | 10.04 | 9.880 | 9.986 | 120,076 | -0.01(-0.06%) |
Dec 11, 2003 | 9.751 | 9.992 | 9.740 | 9.992 | 397,273 | +0.21(+2.11%) |
Dec 10, 2003 | 9.863 | 9.863 | 9.667 | 9.785 | 232,458 | -0.08(-0.79%) |
Dec 09, 2003 | 9.829 | 9.863 | 9.768 | 9.863 | 311,018 | -0.02(-0.23%) |
Dec 08, 2003 | 9.746 | 9.913 | 9.746 | 9.885 | 300,281 | +0.21(+2.14%) |
Dec 05, 2003 | 9.746 | 9.790 | 9.634 | 9.679 | 268,428 | -0.06(-0.57%) |
Dec 04, 2003 | 9.656 | 9.774 | 9.656 | 9.734 | 312,092 | +0.03(+0.35%) |
Dec 03, 2003 | 9.874 | 9.874 | 9.634 | 9.701 | 760,546 | -0.17(-1.70%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.869 | 9.869 | 430,379 | -0.19(-1.89%) |
Dec 01, 2003 | 9.891 | 10.06 | 9.891 | 10.06 | 241,764 | +0.20(+2.04%) |
Nov 28, 2003 | 9.757 | 9.936 | 9.757 | 9.857 | 146,561 | +0.12(+1.20%) |
Nov 26, 2003 | 9.829 | 9.869 | 9.785 | 9.740 | 275,944 | -0.09(-0.91%) |
Nov 25, 2003 | 9.734 | 9.869 | 9.734 | 9.829 | 476,370 | +0.01(+0.11%) |
Nov 24, 2003 | 9.500 | 9.863 | 9.444 | 9.818 | 1,126,324 | +0.38(+4.03%) |
Nov 21, 2003 | 9.528 | 9.533 | 9.332 | 9.438 | 232,100 | -0.11(-1.11%) |
Nov 20, 2003 | 9.561 | 9.617 | 9.444 | 9.544 | 463,128 | -0.21(-2.18%) |
Nov 19, 2003 | 9.556 | 9.785 | 9.522 | 9.757 | 429,843 | +0.17(+1.81%) |
Nov 18, 2003 | 9.802 | 9.846 | 9.612 | 9.584 | 189,331 | -0.17(-1.78%) |
Nov 17, 2003 | 9.623 | 9.762 | 9.556 | 9.757 | 289,723 | -0.02(-0.17%) |
Nov 14, 2003 | 9.863 | 9.863 | 9.824 | 9.774 | 268,070 | -0.05(-0.51%) |
Nov 13, 2003 | 9.896 | 9.896 | 9.818 | 9.824 | 193,805 | -0.12(-1.24%) |
Nov 12, 2003 | 9.835 | 9.947 | 9.762 | 9.947 | 314,239 | +0.11(+1.14%) |
Nov 11, 2003 | 9.874 | 9.896 | 9.667 | 9.835 | 189,689 | -0.06(-0.62%) |
Nov 10, 2003 | 9.852 | 9.947 | 9.802 | 9.896 | 312,808 | +0.04(+0.40%) |
Nov 07, 2003 | 10.00 | 10.01 | 9.846 | 9.857 | 264,670 | -0.09(-0.90%) |
Nov 06, 2003 | 9.992 | 10.00 | 9.846 | 9.947 | 164,814 | +0.09(+0.96%) |
Nov 05, 2003 | 9.723 | 9.880 | 9.645 | 9.852 | 239,437 | +0.04(+0.46%) |
Nov 04, 2003 | 9.779 | 9.846 | 9.779 | 9.807 | 238,668 | +0.07(+0.75%) |