Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.58 | 10.58 | 10.00 | 10.00 | 52,000 | -0.59(-5.57%) |
Jan 29, 2004 | 10.73 | 10.73 | 10.37 | 10.59 | 62,700 | -0.21(-1.94%) |
Jan 28, 2004 | 10.94 | 11.05 | 10.77 | 10.80 | 47,200 | -0.06(-0.55%) |
Jan 27, 2004 | 10.53 | 11.10 | 10.53 | 10.86 | 105,000 | +0.11(+1.02%) |
Jan 26, 2004 | 9.900 | 10.79 | 9.900 | 10.75 | 49,600 | +0.66(+6.54%) |
Jan 23, 2004 | 9.850 | 10.09 | 9.700 | 10.09 | 13,300 | -0.02(-0.20%) |
Jan 22, 2004 | 9.980 | 10.23 | 9.980 | 10.11 | 15,800 | +0.01(+0.10%) |
Jan 21, 2004 | 10.08 | 10.50 | 10.05 | 10.10 | 15,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.950 | 10.22 | 9.870 | 10.10 | 18,600 | -0.08(-0.79%) |
Jan 16, 2004 | 10.15 | 10.25 | 10.00 | 10.18 | 31,100 | -0.16(-1.55%) |
Jan 15, 2004 | 10.00 | 10.49 | 9.940 | 10.34 | 33,754 | +0.34(+3.40%) |
Jan 14, 2004 | 9.420 | 10.64 | 9.390 | 10.00 | 168,707 | +0.57(+6.04%) |
Jan 13, 2004 | 9.251 | 9.440 | 9.120 | 9.430 | 21,550 | +0.20(+2.17%) |
Jan 12, 2004 | 9.070 | 9.260 | 8.770 | 9.230 | 166,700 | +0.12(+1.32%) |
Jan 09, 2004 | 9.255 | 9.260 | 9.070 | 9.110 | 90,049 | -0.09(-0.98%) |
Jan 08, 2004 | 9.250 | 9.340 | 9.200 | 9.200 | 59,714 | -0.10(-1.08%) |
Jan 07, 2004 | 9.300 | 9.300 | 9.170 | 9.300 | 33,463 | +0.03(+0.32%) |
Jan 06, 2004 | 9.210 | 9.460 | 9.180 | 9.270 | 35,900 | +0.01(+0.11%) |
Jan 05, 2004 | 9.200 | 9.580 | 9.190 | 9.260 | 69,500 | +0.09(+0.98%) |
Jan 02, 2004 | 9.040 | 9.200 | 9.020 | 9.170 | 38,600 | +0.17(+1.89%) |
Dec 31, 2003 | 9.010 | 9.189 | 8.990 | 9.000 | 18,400 | -0.13(-1.42%) |
Dec 30, 2003 | 9.020 | 9.250 | 8.680 | 9.130 | 22,117 | -0.05(-0.54%) |
Dec 29, 2003 | 9.000 | 9.200 | 9.000 | 9.180 | 15,471 | +0.02(+0.22%) |
Dec 26, 2003 | 9.090 | 9.190 | 9.090 | 9.160 | 1,800 | +0.01(+0.11%) |
Dec 24, 2003 | 8.950 | 9.200 | 8.950 | 9.150 | 3,600 | +0.06(+0.66%) |
Dec 23, 2003 | 8.840 | 9.150 | 8.590 | 9.090 | 19,148 | +0.09(+1.00%) |
Dec 22, 2003 | 8.800 | 9.010 | 8.680 | 9.000 | 21,168 | +0.06(+0.67%) |
Dec 19, 2003 | 9.240 | 9.300 | 8.940 | 8.940 | 6,527 | -0.31(-3.35%) |
Dec 18, 2003 | 9.150 | 9.290 | 9.150 | 9.250 | 53,510 | +0.00(+0.00%) |
Dec 17, 2003 | 9.230 | 9.600 | 9.070 | 9.250 | 52,345 | -0.25(-2.63%) |
Dec 16, 2003 | 9.400 | 9.850 | 9.050 | 9.500 | 66,584 | +0.00(+0.00%) |
Dec 15, 2003 | 9.100 | 9.570 | 9.100 | 9.500 | 41,159 | +0.04(+0.42%) |
Dec 12, 2003 | 8.940 | 9.540 | 8.940 | 9.460 | 55,744 | +0.31(+3.39%) |
Dec 11, 2003 | 9.000 | 9.190 | 8.810 | 9.150 | 33,313 | +0.15(+1.67%) |
Dec 10, 2003 | 9.000 | 9.049 | 8.940 | 9.000 | 29,750 | +0.07(+0.78%) |
Dec 09, 2003 | 9.000 | 9.040 | 8.900 | 8.930 | 11,600 | -0.07(-0.78%) |
Dec 08, 2003 | 8.990 | 9.050 | 8.990 | 9.000 | 19,324 | -0.03(-0.33%) |
Dec 05, 2003 | 8.910 | 9.040 | 8.770 | 9.030 | 17,407 | +0.12(+1.35%) |
Dec 04, 2003 | 8.920 | 8.960 | 8.650 | 8.910 | 35,327 | -0.14(-1.55%) |
Dec 03, 2003 | 8.920 | 9.200 | 8.910 | 9.050 | 19,800 | +0.05(+0.56%) |
Dec 02, 2003 | 8.920 | 9.180 | 8.800 | 9.000 | 35,719 | -0.01(-0.11%) |
Dec 01, 2003 | 8.860 | 9.240 | 8.620 | 9.010 | 83,350 | -0.04(-0.44%) |
Nov 28, 2003 | 8.400 | 9.210 | 8.400 | 9.050 | 44,991 | +0.40(+4.62%) |
Nov 26, 2003 | 8.430 | 8.730 | 8.430 | 8.650 | 38,178 | +0.13(+1.53%) |
Nov 25, 2003 | 8.420 | 8.710 | 8.420 | 8.520 | 39,813 | -0.20(-2.29%) |
Nov 24, 2003 | 8.300 | 8.750 | 8.300 | 8.720 | 67,580 | +0.38(+4.56%) |
Nov 21, 2003 | 8.302 | 8.350 | 8.250 | 8.340 | 22,238 | +0.04(+0.48%) |
Nov 20, 2003 | 8.220 | 8.359 | 8.150 | 8.300 | 34,865 | +0.05(+0.61%) |
Nov 19, 2003 | 8.200 | 8.400 | 8.150 | 8.250 | 22,700 | +0.03(+0.36%) |
Nov 18, 2003 | 8.100 | 8.250 | 8.030 | 8.220 | 75,335 | +0.14(+1.73%) |
Nov 17, 2003 | 7.960 | 8.149 | 7.910 | 8.080 | 97,040 | +0.01(+0.12%) |
Nov 14, 2003 | 8.020 | 8.230 | 8.020 | 8.070 | 29,571 | -0.13(-1.59%) |
Nov 13, 2003 | 7.950 | 8.230 | 7.950 | 8.200 | 14,575 | +0.10(+1.23%) |
Nov 12, 2003 | 7.900 | 8.130 | 7.560 | 8.100 | 40,402 | +0.15(+1.87%) |
Nov 11, 2003 | 7.650 | 8.101 | 7.270 | 7.951 | 60,126 | +0.30(+3.93%) |
Nov 10, 2003 | 7.560 | 7.650 | 7.420 | 7.650 | 41,035 | +0.15(+2.00%) |
Nov 07, 2003 | 7.190 | 7.500 | 7.190 | 7.500 | 219,766 | +0.20(+2.78%) |
Nov 06, 2003 | 7.200 | 7.350 | 7.200 | 7.297 | 108,147 | -0.00(-0.04%) |
Nov 05, 2003 | 7.401 | 7.401 | 7.200 | 7.300 | 135,524 | -0.17(-2.28%) |
Nov 04, 2003 | 7.490 | 7.511 | 7.320 | 7.470 | 156,983 | +0.07(+0.95%) |