Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.018 | 9.248 | 8.891 | 9.027 | 4,067,122 | -0.03(-0.38%) |
Jan 29, 2004 | 9.282 | 9.350 | 8.720 | 9.061 | 7,279,492 | -0.23(-2.47%) |
Jan 28, 2004 | 9.622 | 9.665 | 9.188 | 9.290 | 4,796,576 | -0.18(-1.89%) |
Jan 27, 2004 | 9.835 | 9.954 | 9.350 | 9.469 | 5,268,617 | -0.49(-4.95%) |
Jan 26, 2004 | 9.903 | 10.11 | 9.656 | 9.963 | 9,256,634 | +0.42(+4.37%) |
Jan 23, 2004 | 9.324 | 9.614 | 8.933 | 9.546 | 24,297,886 | +0.72(+8.20%) |
Jan 22, 2004 | 8.814 | 9.103 | 8.508 | 8.823 | 12,890,974 | +0.16(+1.84%) |
Jan 21, 2004 | 8.593 | 8.899 | 8.508 | 8.663 | 12,013,655 | -0.45(-4.92%) |
Jan 20, 2004 | 8.678 | 9.112 | 8.635 | 9.112 | 5,723,262 | +0.48(+5.62%) |
Jan 16, 2004 | 8.355 | 8.644 | 8.304 | 8.627 | 5,541,427 | +0.38(+4.64%) |
Jan 15, 2004 | 8.270 | 8.406 | 8.116 | 8.244 | 3,748,787 | -0.01(-0.10%) |
Jan 14, 2004 | 8.321 | 8.457 | 8.125 | 8.252 | 5,122,816 | +0.06(+0.73%) |
Jan 13, 2004 | 8.661 | 8.686 | 8.091 | 8.193 | 4,131,000 | -0.53(-6.05%) |
Jan 12, 2004 | 8.321 | 8.720 | 8.304 | 8.720 | 4,943,366 | +0.46(+5.56%) |
Jan 09, 2004 | 8.252 | 8.746 | 8.099 | 8.261 | 10,976,995 | +0.21(+2.64%) |
Jan 08, 2004 | 8.040 | 8.252 | 7.938 | 8.048 | 6,344,521 | +0.24(+3.05%) |
Jan 07, 2004 | 7.963 | 8.048 | 7.785 | 7.810 | 4,648,830 | -0.06(-0.76%) |
Jan 06, 2004 | 8.176 | 8.184 | 7.793 | 7.870 | 6,972,243 | -0.30(-3.65%) |
Jan 05, 2004 | 7.844 | 8.252 | 7.768 | 8.167 | 8,316,784 | +0.51(+6.67%) |
Jan 02, 2004 | 7.478 | 7.717 | 7.470 | 7.657 | 3,414,657 | +0.26(+3.45%) |
Dec 31, 2003 | 7.470 | 7.640 | 7.393 | 7.402 | 3,520,795 | -0.04(-0.57%) |
Dec 30, 2003 | 7.325 | 7.614 | 7.308 | 7.444 | 3,958,853 | +0.13(+1.77%) |
Dec 29, 2003 | 7.232 | 7.317 | 7.138 | 7.315 | 1,631,796 | +0.16(+2.24%) |
Dec 26, 2003 | 7.104 | 7.232 | 7.095 | 7.155 | 458,064 | +0.04(+0.60%) |
Dec 24, 2003 | 7.206 | 7.215 | 7.095 | 7.112 | 673,994 | -0.12(-1.65%) |
Dec 23, 2003 | 7.061 | 7.274 | 7.032 | 7.232 | 2,977,752 | +0.22(+3.16%) |
Dec 22, 2003 | 6.832 | 7.019 | 6.764 | 7.010 | 2,280,945 | +0.18(+2.62%) |
Dec 19, 2003 | 6.976 | 7.002 | 6.738 | 6.832 | 3,195,340 | +0.02(+0.36%) |
Dec 18, 2003 | 6.593 | 6.832 | 6.576 | 6.807 | 3,769,493 | +0.32(+5.00%) |
Dec 17, 2003 | 6.679 | 6.687 | 6.474 | 6.483 | 7,420,778 | -0.24(-3.54%) |
Dec 16, 2003 | 6.704 | 6.866 | 6.415 | 6.721 | 3,079,130 | +0.04(+0.64%) |
Dec 15, 2003 | 7.232 | 7.249 | 6.662 | 6.679 | 3,385,296 | -0.35(-4.96%) |
Dec 12, 2003 | 6.976 | 7.095 | 6.832 | 7.027 | 3,502,490 | +0.12(+1.72%) |
Dec 11, 2003 | 6.449 | 6.968 | 6.534 | 6.908 | 3,177,654 | +0.46(+7.12%) |
Dec 10, 2003 | 6.696 | 6.798 | 6.296 | 6.449 | 4,370,707 | -0.15(-2.33%) |
Dec 09, 2003 | 6.883 | 7.027 | 6.568 | 6.603 | 4,244,180 | -0.19(-2.74%) |
Dec 08, 2003 | 6.934 | 7.112 | 6.721 | 6.789 | 5,562,925 | -0.14(-2.09%) |
Dec 05, 2003 | 7.095 | 7.215 | 6.891 | 6.934 | 4,478,238 | -0.16(-2.28%) |
Dec 04, 2003 | 7.563 | 7.597 | 6.900 | 7.095 | 7,231,474 | -0.25(-3.36%) |
Dec 03, 2003 | 7.657 | 7.785 | 7.325 | 7.342 | 6,109,592 | -0.27(-3.58%) |
Dec 02, 2003 | 7.776 | 7.776 | 7.572 | 7.614 | 4,405,709 | -0.15(-1.97%) |
Dec 01, 2003 | 7.512 | 7.904 | 7.512 | 7.768 | 5,454,410 | +0.30(+4.01%) |
Nov 28, 2003 | 7.274 | 7.521 | 7.274 | 7.468 | 1,485,207 | +0.07(+0.90%) |
Nov 26, 2003 | 7.172 | 7.572 | 7.172 | 7.402 | 4,911,488 | +0.23(+3.20%) |
Nov 25, 2003 | 7.283 | 7.410 | 7.129 | 7.172 | 4,375,245 | +0.03(+0.36%) |
Nov 24, 2003 | 6.798 | 7.198 | 6.679 | 7.146 | 5,105,256 | +0.48(+7.14%) |
Nov 21, 2003 | 6.704 | 6.806 | 6.576 | 6.670 | 3,705,571 | -0.03(-0.51%) |
Nov 20, 2003 | 6.611 | 6.942 | 6.559 | 6.704 | 3,988,268 | +0.02(+0.25%) |
Nov 19, 2003 | 6.789 | 6.823 | 6.619 | 6.687 | 3,482,286 | +0.03(+0.52%) |
Nov 18, 2003 | 6.918 | 7.121 | 6.611 | 6.652 | 5,691,552 | -0.21(-2.99%) |
Nov 17, 2003 | 6.976 | 7.061 | 6.789 | 6.857 | 3,749,868 | -0.22(-3.11%) |
Nov 14, 2003 | 7.376 | 7.521 | 7.044 | 7.078 | 3,394,633 | -0.35(-4.71%) |
Nov 13, 2003 | 7.444 | 7.597 | 7.351 | 7.427 | 2,634,206 | -0.10(-1.36%) |
Nov 12, 2003 | 7.240 | 7.529 | 7.223 | 7.529 | 2,207,717 | +0.34(+4.73%) |
Nov 11, 2003 | 7.334 | 7.393 | 6.985 | 7.189 | 5,365,677 | -0.12(-1.63%) |
Nov 10, 2003 | 7.691 | 7.785 | 7.300 | 7.308 | 4,852,063 | -0.35(-4.56%) |
Nov 07, 2003 | 7.785 | 7.878 | 7.619 | 7.657 | 3,547,109 | -0.09(-1.21%) |
Nov 06, 2003 | 7.665 | 7.810 | 7.529 | 7.751 | 3,540,910 | +0.22(+2.94%) |
Nov 05, 2003 | 7.512 | 7.657 | 7.444 | 7.529 | 5,013,938 | +0.06(+0.80%) |
Nov 04, 2003 | 7.589 | 7.691 | 7.444 | 7.470 | 5,437,801 | -0.14(-1.80%) |