Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.23 | 10.26 | 10.13 | 10.13 | 455,770 | -0.13(-1.31%) |
Jan 29, 2004 | 10.27 | 10.27 | 10.14 | 10.26 | 833,346 | +0.01(+0.08%) |
Jan 28, 2004 | 10.31 | 10.40 | 10.11 | 10.26 | 2,867,023 | +0.55(+5.62%) |
Jan 27, 2004 | 9.343 | 9.774 | 9.325 | 9.710 | 748,610 | +0.37(+3.95%) |
Jan 26, 2004 | 9.213 | 9.375 | 9.188 | 9.341 | 562,625 | +0.06(+0.64%) |
Jan 23, 2004 | 9.365 | 9.370 | 9.280 | 9.282 | 705,618 | -0.10(-1.03%) |
Jan 22, 2004 | 9.479 | 9.482 | 9.349 | 9.378 | 508,730 | -0.10(-1.07%) |
Jan 21, 2004 | 9.622 | 9.623 | 9.455 | 9.479 | 322,123 | -0.13(-1.40%) |
Jan 20, 2004 | 9.622 | 9.686 | 9.582 | 9.614 | 327,419 | +0.02(+0.25%) |
Jan 16, 2004 | 9.612 | 9.670 | 9.577 | 9.590 | 413,090 | -0.02(-0.23%) |
Jan 15, 2004 | 9.574 | 9.630 | 9.489 | 9.612 | 361,687 | +0.05(+0.57%) |
Jan 14, 2004 | 9.551 | 9.615 | 9.497 | 9.558 | 195,018 | +0.01(+0.08%) |
Jan 13, 2004 | 9.606 | 9.630 | 9.473 | 9.550 | 349,538 | -0.07(-0.75%) |
Jan 12, 2004 | 9.670 | 9.750 | 9.604 | 9.622 | 282,247 | -0.05(-0.55%) |
Jan 09, 2004 | 9.527 | 9.697 | 9.471 | 9.675 | 511,534 | +0.13(+1.38%) |
Jan 08, 2004 | 9.603 | 9.614 | 9.519 | 9.543 | 194,084 | -0.08(-0.78%) |
Jan 07, 2004 | 9.641 | 9.641 | 9.487 | 9.619 | 253,586 | -0.04(-0.45%) |
Jan 06, 2004 | 9.646 | 9.704 | 9.578 | 9.662 | 382,560 | +0.03(+0.33%) |
Jan 05, 2004 | 9.550 | 9.630 | 9.550 | 9.630 | 220,564 | +0.07(+0.74%) |
Jan 02, 2004 | 9.497 | 9.582 | 9.485 | 9.559 | 306,858 | +0.06(+0.68%) |
Dec 31, 2003 | 9.574 | 9.595 | 9.495 | 9.495 | 603,124 | -0.09(-0.90%) |
Dec 30, 2003 | 9.566 | 9.582 | 9.540 | 9.582 | 214,333 | +0.01(+0.10%) |
Dec 29, 2003 | 9.485 | 9.578 | 9.471 | 9.572 | 350,784 | +0.07(+0.74%) |
Dec 26, 2003 | 9.469 | 9.529 | 9.469 | 9.501 | 91,590 | +0.03(+0.36%) |
Dec 24, 2003 | 9.465 | 9.535 | 9.431 | 9.468 | 142,369 | +0.00(+0.05%) |
Dec 23, 2003 | 9.477 | 9.503 | 9.410 | 9.463 | 370,410 | -0.01(-0.07%) |
Dec 22, 2003 | 9.431 | 9.524 | 9.424 | 9.469 | 540,818 | +0.02(+0.24%) |
Dec 19, 2003 | 9.437 | 9.447 | 9.338 | 9.447 | 574,152 | -0.01(-0.07%) |
Dec 18, 2003 | 9.373 | 9.455 | 9.341 | 9.453 | 474,150 | +0.08(+0.86%) |
Dec 17, 2003 | 9.294 | 9.373 | 9.253 | 9.373 | 293,774 | +0.03(+0.34%) |
Dec 16, 2003 | 9.389 | 9.412 | 9.253 | 9.341 | 354,834 | -0.05(-0.53%) |
Dec 15, 2003 | 9.468 | 9.485 | 9.383 | 9.391 | 261,374 | -0.04(-0.37%) |
Dec 12, 2003 | 9.399 | 9.434 | 9.370 | 9.426 | 276,016 | +0.00(+0.05%) |
Dec 11, 2003 | 9.269 | 9.421 | 9.269 | 9.421 | 301,250 | +0.17(+1.82%) |
Dec 10, 2003 | 9.415 | 9.415 | 9.253 | 9.253 | 335,830 | -0.19(-1.97%) |
Dec 09, 2003 | 9.485 | 9.501 | 9.437 | 9.439 | 311,531 | -0.01(-0.07%) |
Dec 08, 2003 | 9.338 | 9.468 | 9.320 | 9.445 | 440,816 | +0.11(+1.15%) |
Dec 05, 2003 | 9.399 | 9.399 | 9.339 | 9.338 | 302,808 | -0.07(-0.77%) |
Dec 04, 2003 | 9.524 | 9.526 | 9.396 | 9.410 | 1,481,955 | -0.14(-1.50%) |
Dec 03, 2003 | 9.670 | 9.731 | 9.551 | 9.553 | 703,437 | -0.08(-0.80%) |
Dec 02, 2003 | 9.651 | 9.651 | 9.599 | 9.630 | 502,188 | -0.03(-0.32%) |
Dec 01, 2003 | 9.582 | 9.680 | 9.582 | 9.660 | 595,025 | +0.11(+1.18%) |
Nov 28, 2003 | 9.614 | 9.614 | 9.548 | 9.548 | 66,044 | -0.04(-0.45%) |
Nov 26, 2003 | 9.509 | 9.599 | 9.500 | 9.591 | 151,715 | +0.12(+1.29%) |
Nov 25, 2003 | 9.426 | 9.471 | 9.426 | 9.469 | 264,178 | +0.02(+0.20%) |
Nov 24, 2003 | 9.293 | 9.474 | 9.293 | 9.450 | 259,194 | +0.19(+2.05%) |
Nov 21, 2003 | 9.278 | 9.278 | 9.193 | 9.261 | 381,626 | +0.01(+0.16%) |
Nov 20, 2003 | 9.269 | 9.327 | 9.245 | 9.246 | 509,353 | -0.09(-0.95%) |
Nov 19, 2003 | 9.363 | 9.363 | 9.325 | 9.335 | 384,741 | -0.03(-0.29%) |
Nov 18, 2003 | 9.381 | 9.445 | 9.362 | 9.362 | 159,815 | -0.04(-0.38%) |
Nov 17, 2003 | 9.359 | 9.402 | 9.331 | 9.397 | 227,417 | -0.04(-0.46%) |
Nov 14, 2003 | 9.509 | 9.582 | 9.397 | 9.440 | 478,200 | -0.09(-0.89%) |
Nov 13, 2003 | 9.513 | 9.534 | 9.465 | 9.526 | 184,426 | +0.01(+0.13%) |
Nov 12, 2003 | 9.325 | 9.513 | 9.322 | 9.513 | 377,576 | +0.20(+2.19%) |
Nov 11, 2003 | 9.357 | 9.357 | 9.309 | 9.309 | 164,488 | -0.02(-0.17%) |
Nov 10, 2003 | 9.471 | 9.490 | 9.325 | 9.325 | 397,825 | -0.18(-1.94%) |
Nov 07, 2003 | 9.534 | 9.590 | 9.534 | 9.509 | 524,930 | -0.01(-0.10%) |
Nov 06, 2003 | 9.526 | 9.526 | 9.458 | 9.519 | 338,634 | -0.02(-0.19%) |
Nov 05, 2003 | 9.262 | 9.628 | 9.450 | 9.537 | 1,217,776 | +0.10(+1.02%) |
Nov 04, 2003 | 9.262 | 9.445 | 9.262 | 9.440 | 330,347 | +0.18(+1.94%) |