Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.133 | 9.213 | 9.094 | 9.213 | 11,483 | +0.11(+1.24%) |
Jan 29, 2004 | 9.074 | 9.100 | 8.869 | 9.100 | 88,995 | -0.10(-1.08%) |
Jan 28, 2004 | 9.206 | 9.292 | 9.200 | 9.200 | 3,324 | -0.04(-0.43%) |
Jan 27, 2004 | 9.200 | 9.266 | 9.200 | 9.239 | 3,021 | +0.00(+0.00%) |
Jan 26, 2004 | 9.239 | 9.239 | 9.239 | 9.239 | 453 | +0.12(+1.31%) |
Jan 23, 2004 | 9.365 | 9.365 | 9.120 | 9.120 | 10,425 | -0.19(-1.99%) |
Jan 22, 2004 | 9.365 | 9.391 | 9.252 | 9.305 | 6,648 | -0.01(-0.14%) |
Jan 21, 2004 | 9.219 | 9.325 | 9.166 | 9.319 | 6,194 | +0.15(+1.59%) |
Jan 20, 2004 | 9.226 | 9.233 | 9.127 | 9.173 | 13,447 | +0.05(+0.58%) |
Jan 16, 2004 | 9.133 | 9.133 | 9.067 | 9.120 | 12,994 | -0.07(-0.79%) |
Jan 15, 2004 | 9.213 | 9.213 | 9.107 | 9.193 | 12,994 | -0.02(-0.22%) |
Jan 14, 2004 | 9.160 | 9.219 | 9.153 | 9.213 | 15,260 | +0.11(+1.16%) |
Jan 13, 2004 | 9.133 | 9.147 | 9.021 | 9.107 | 5,137 | -0.02(-0.22%) |
Jan 12, 2004 | 9.127 | 9.166 | 9.034 | 9.127 | 13,145 | +0.06(+0.66%) |
Jan 09, 2004 | 9.100 | 9.100 | 9.054 | 9.067 | 9,065 | +0.03(+0.37%) |
Jan 08, 2004 | 9.001 | 9.107 | 8.994 | 9.034 | 16,016 | +0.11(+1.19%) |
Jan 07, 2004 | 8.961 | 8.961 | 8.855 | 8.928 | 16,016 | -0.01(-0.15%) |
Jan 06, 2004 | 9.034 | 9.054 | 8.922 | 8.941 | 52,430 | +0.05(+0.52%) |
Jan 05, 2004 | 8.895 | 8.928 | 8.783 | 8.895 | 15,411 | +0.17(+1.97%) |
Jan 02, 2004 | 8.763 | 8.769 | 8.723 | 8.723 | 12,238 | +0.15(+1.78%) |
Dec 31, 2003 | 8.551 | 8.571 | 8.551 | 8.571 | 1,057 | +0.04(+0.47%) |
Dec 30, 2003 | 8.531 | 8.531 | 8.531 | 8.531 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 8.524 | 8.538 | 8.425 | 8.531 | 23,268 | +0.11(+1.26%) |
Dec 26, 2003 | 8.359 | 8.478 | 8.359 | 8.425 | 4,835 | +0.07(+0.79%) |
Dec 24, 2003 | 8.432 | 8.432 | 8.359 | 8.359 | 1,813 | +0.00(+0.00%) |
Dec 23, 2003 | 8.346 | 8.359 | 8.346 | 8.359 | 906 | -0.05(-0.55%) |
Dec 22, 2003 | 8.332 | 8.452 | 8.332 | 8.405 | 34,449 | -0.56(-6.27%) |
Dec 19, 2003 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 8.981 | 8.981 | 8.922 | 8.968 | 6,194 | +0.13(+1.50%) |
Dec 17, 2003 | 8.829 | 8.902 | 8.835 | 8.835 | 6,799 | +0.01(+0.07%) |
Dec 16, 2003 | 8.822 | 8.829 | 8.822 | 8.829 | 3,928 | +0.01(+0.08%) |
Dec 15, 2003 | 8.763 | 8.822 | 8.763 | 8.822 | 1,510 | +0.05(+0.60%) |
Dec 12, 2003 | 8.763 | 8.769 | 8.763 | 8.769 | 18,282 | -0.05(-0.53%) |
Dec 11, 2003 | 8.736 | 8.816 | 8.736 | 8.816 | 20,548 | +0.01(+0.08%) |
Dec 10, 2003 | 8.809 | 8.829 | 8.796 | 8.809 | 755 | -0.03(-0.30%) |
Dec 09, 2003 | 8.835 | 8.855 | 8.835 | 8.835 | 2,568 | +0.14(+1.60%) |
Dec 08, 2003 | 8.697 | 8.697 | 8.697 | 8.697 | 151 | +0.02(+0.23%) |
Dec 05, 2003 | 8.683 | 8.683 | 8.683 | 8.677 | 4,986 | -0.03(-0.38%) |
Dec 04, 2003 | 8.822 | 8.822 | 8.710 | 8.710 | 23,419 | -0.03(-0.38%) |
Dec 03, 2003 | 8.730 | 8.743 | 8.736 | 8.743 | 25,988 | +0.01(+0.15%) |
Dec 02, 2003 | 8.663 | 8.730 | 8.551 | 8.730 | 6,497 | +0.10(+1.15%) |
Dec 01, 2003 | 8.663 | 8.663 | 8.571 | 8.630 | 12,238 | +0.11(+1.32%) |
Nov 28, 2003 | 8.518 | 8.518 | 8.518 | 8.518 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.452 | 8.524 | 8.518 | 8.518 | 6,497 | +0.05(+0.63%) |
Nov 25, 2003 | 8.465 | 8.465 | 8.465 | 8.465 | 2,115 | +0.03(+0.39%) |
Nov 24, 2003 | 8.405 | 8.432 | 8.405 | 8.432 | 2,870 | +0.02(+0.24%) |
Nov 21, 2003 | 8.531 | 8.531 | 8.531 | 8.412 | 17,527 | +0.02(+0.24%) |
Nov 20, 2003 | 8.392 | 8.392 | 8.392 | 8.392 | 302 | -0.01(-0.08%) |
Nov 19, 2003 | 8.399 | 8.399 | 8.399 | 8.399 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 8.405 | 8.405 | 8.405 | 8.399 | 1,510 | -0.05(-0.55%) |
Nov 17, 2003 | 8.445 | 8.445 | 8.445 | 8.445 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 8.438 | 8.564 | 8.438 | 8.445 | 3,021 | +0.08(+0.95%) |
Nov 13, 2003 | 8.366 | 8.465 | 8.366 | 8.366 | 2,568 | +0.03(+0.32%) |
Nov 12, 2003 | 8.339 | 8.339 | 8.339 | 8.339 | 151 | +0.01(+0.08%) |
Nov 11, 2003 | 8.339 | 8.339 | 8.332 | 8.332 | 4,079 | +0.08(+0.96%) |
Nov 10, 2003 | 8.253 | 8.253 | 8.253 | 8.253 | 6,799 | +0.01(+0.08%) |
Nov 07, 2003 | 8.246 | 8.246 | 8.246 | 8.246 | 906 | +0.04(+0.48%) |
Nov 06, 2003 | 8.306 | 8.306 | 8.207 | 8.207 | 14,656 | +0.00(+0.00%) |
Nov 05, 2003 | 8.200 | 8.200 | 8.121 | 8.207 | 6,648 | +0.00(+0.00%) |
Nov 04, 2003 | 8.207 | 8.207 | 8.207 | 8.207 | 2,719 | -0.09(-1.12%) |