Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.464 | 9.477 | 9.289 | 9.341 | 85,439 | -0.08(-0.90%) |
Jan 29, 2004 | 9.464 | 9.464 | 9.354 | 9.425 | 112,995 | +0.03(+0.28%) |
Jan 28, 2004 | 9.484 | 9.568 | 9.360 | 9.399 | 134,240 | -0.03(-0.34%) |
Jan 27, 2004 | 9.516 | 9.575 | 9.432 | 9.432 | 96,061 | -0.15(-1.56%) |
Jan 26, 2004 | 9.354 | 9.581 | 9.315 | 9.581 | 138,396 | +0.16(+1.72%) |
Jan 23, 2004 | 9.484 | 9.503 | 9.302 | 9.419 | 105,760 | +0.00(+0.00%) |
Jan 22, 2004 | 9.490 | 9.575 | 9.412 | 9.419 | 103,143 | -0.07(-0.75%) |
Jan 21, 2004 | 9.581 | 9.581 | 9.438 | 9.490 | 81,591 | -0.16(-1.62%) |
Jan 20, 2004 | 9.425 | 9.646 | 9.296 | 9.646 | 351,457 | +0.29(+3.05%) |
Jan 16, 2004 | 9.406 | 9.425 | 9.302 | 9.360 | 378,859 | +0.01(+0.07%) |
Jan 15, 2004 | 9.315 | 9.386 | 9.270 | 9.354 | 232,457 | -0.03(-0.28%) |
Jan 14, 2004 | 9.334 | 9.380 | 9.257 | 9.380 | 100,218 | +0.09(+0.98%) |
Jan 13, 2004 | 9.360 | 9.360 | 9.224 | 9.289 | 99,140 | -0.07(-0.76%) |
Jan 12, 2004 | 9.289 | 9.380 | 9.224 | 9.360 | 92,982 | +0.12(+1.34%) |
Jan 09, 2004 | 9.341 | 9.373 | 9.237 | 9.237 | 112,841 | -0.10(-1.11%) |
Jan 08, 2004 | 9.386 | 9.386 | 9.283 | 9.341 | 94,522 | -0.01(-0.07%) |
Jan 07, 2004 | 9.354 | 9.412 | 9.257 | 9.347 | 110,686 | +0.06(+0.63%) |
Jan 06, 2004 | 9.380 | 9.432 | 9.270 | 9.289 | 108,993 | -0.03(-0.28%) |
Jan 05, 2004 | 9.367 | 9.484 | 9.296 | 9.315 | 105,452 | -0.03(-0.35%) |
Jan 02, 2004 | 9.302 | 9.471 | 9.302 | 9.347 | 134,086 | +0.08(+0.91%) |
Dec 31, 2003 | 9.490 | 9.490 | 9.257 | 9.263 | 150,558 | -0.23(-2.40%) |
Dec 30, 2003 | 9.451 | 9.516 | 9.380 | 9.490 | 73,739 | +0.04(+0.41%) |
Dec 29, 2003 | 9.477 | 9.510 | 9.354 | 9.451 | 90,981 | -0.03(-0.27%) |
Dec 26, 2003 | 9.419 | 9.568 | 9.412 | 9.477 | 46,183 | +0.05(+0.55%) |
Dec 24, 2003 | 9.542 | 9.542 | 9.393 | 9.425 | 23,245 | -0.15(-1.56%) |
Dec 23, 2003 | 9.419 | 9.581 | 9.360 | 9.575 | 100,834 | +0.13(+1.38%) |
Dec 22, 2003 | 9.328 | 9.445 | 9.321 | 9.445 | 120,385 | +0.12(+1.32%) |
Dec 19, 2003 | 9.341 | 9.354 | 9.192 | 9.321 | 101,603 | -0.02(-0.21%) |
Dec 18, 2003 | 9.289 | 9.386 | 9.133 | 9.341 | 113,611 | +0.04(+0.42%) |
Dec 17, 2003 | 9.231 | 9.347 | 9.120 | 9.302 | 118,230 | -0.02(-0.21%) |
Dec 16, 2003 | 9.159 | 9.341 | 9.094 | 9.321 | 106,992 | +0.23(+2.50%) |
Dec 15, 2003 | 9.477 | 9.562 | 9.094 | 9.094 | 124,079 | -0.32(-3.38%) |
Dec 12, 2003 | 9.354 | 9.412 | 9.296 | 9.412 | 77,434 | +0.05(+0.49%) |
Dec 11, 2003 | 9.185 | 9.367 | 9.185 | 9.367 | 133,470 | +0.25(+2.71%) |
Dec 10, 2003 | 9.211 | 9.224 | 9.101 | 9.120 | 74,355 | -0.05(-0.57%) |
Dec 09, 2003 | 9.289 | 9.328 | 9.101 | 9.172 | 90,058 | -0.12(-1.26%) |
Dec 08, 2003 | 9.185 | 9.309 | 9.127 | 9.289 | 94,214 | +0.17(+1.85%) |
Dec 05, 2003 | 9.224 | 9.367 | 9.127 | 9.120 | 80,205 | -0.12(-1.34%) |
Dec 04, 2003 | 9.224 | 9.347 | 9.107 | 9.244 | 183,041 | +0.08(+0.92%) |
Dec 03, 2003 | 9.510 | 9.575 | 9.159 | 9.159 | 105,298 | -0.35(-3.69%) |
Dec 02, 2003 | 9.594 | 9.614 | 9.503 | 9.510 | 70,814 | +0.03(+0.27%) |
Dec 01, 2003 | 9.516 | 9.620 | 9.516 | 9.484 | 60,192 | +0.03(+0.34%) |
Nov 28, 2003 | 9.711 | 9.718 | 9.451 | 9.451 | 43,874 | -0.28(-2.87%) |
Nov 26, 2003 | 9.516 | 9.731 | 9.393 | 9.731 | 132,546 | +0.25(+2.60%) |
Nov 25, 2003 | 9.419 | 9.484 | 9.373 | 9.484 | 96,215 | +0.03(+0.27%) |
Nov 24, 2003 | 9.257 | 9.458 | 9.107 | 9.458 | 165,337 | +0.27(+2.90%) |
Nov 21, 2003 | 9.224 | 9.289 | 9.107 | 9.192 | 72,816 | +0.11(+1.22%) |
Nov 20, 2003 | 9.198 | 9.250 | 9.029 | 9.081 | 94,368 | -0.14(-1.55%) |
Nov 19, 2003 | 9.120 | 9.257 | 9.101 | 9.224 | 90,519 | +0.17(+1.87%) |
Nov 18, 2003 | 9.250 | 9.257 | 9.140 | 9.055 | 92,982 | -0.25(-2.65%) |
Nov 17, 2003 | 9.159 | 9.334 | 9.107 | 9.302 | 112,226 | +0.00(+0.00%) |
Nov 14, 2003 | 9.445 | 9.451 | 9.205 | 9.302 | 103,297 | -0.15(-1.58%) |
Nov 13, 2003 | 9.438 | 9.451 | 9.328 | 9.451 | 63,887 | -0.02(-0.21%) |
Nov 12, 2003 | 9.347 | 9.516 | 9.328 | 9.471 | 102,989 | +0.21(+2.32%) |
Nov 11, 2003 | 9.296 | 9.302 | 9.250 | 9.257 | 61,270 | +0.03(+0.28%) |
Nov 10, 2003 | 9.451 | 9.451 | 9.263 | 9.231 | 118,383 | -0.19(-2.00%) |
Nov 07, 2003 | 9.412 | 9.471 | 9.315 | 9.419 | 90,827 | +0.10(+1.05%) |
Nov 06, 2003 | 9.321 | 9.380 | 9.270 | 9.321 | 64,041 | +0.00(+0.00%) |
Nov 05, 2003 | 9.166 | 9.321 | 9.133 | 9.321 | 81,591 | +0.06(+0.70%) |
Nov 04, 2003 | 9.166 | 9.257 | 9.166 | 9.257 | 91,611 | +0.19(+2.08%) |