Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.793 | 8.799 | 8.663 | 8.667 | 2,773,890 | -0.11(-1.29%) |
Jan 29, 2004 | 8.892 | 8.975 | 8.710 | 8.780 | 3,739,799 | -0.29(-3.23%) |
Jan 28, 2004 | 9.373 | 9.401 | 9.073 | 9.073 | 1,884,619 | -0.30(-3.20%) |
Jan 27, 2004 | 9.416 | 9.471 | 9.309 | 9.373 | 1,703,774 | -0.09(-0.90%) |
Jan 26, 2004 | 9.384 | 9.512 | 9.266 | 9.459 | 800,484 | +0.06(+0.61%) |
Jan 23, 2004 | 9.427 | 9.544 | 9.373 | 9.401 | 1,018,246 | -0.09(-0.95%) |
Jan 22, 2004 | 9.534 | 9.608 | 9.491 | 9.491 | 2,228,084 | -0.04(-0.45%) |
Jan 21, 2004 | 9.373 | 9.647 | 9.270 | 9.534 | 1,966,864 | +0.13(+1.37%) |
Jan 20, 2004 | 9.159 | 9.555 | 9.135 | 9.405 | 2,482,763 | +0.27(+2.93%) |
Jan 16, 2004 | 8.975 | 9.140 | 8.966 | 9.138 | 1,261,709 | +0.18(+2.06%) |
Jan 15, 2004 | 8.945 | 9.043 | 8.921 | 8.954 | 800,484 | -0.02(-0.26%) |
Jan 14, 2004 | 9.095 | 9.135 | 8.859 | 8.977 | 1,599,099 | -0.02(-0.19%) |
Jan 13, 2004 | 9.043 | 9.097 | 8.977 | 8.994 | 841,139 | -0.05(-0.54%) |
Jan 12, 2004 | 9.071 | 9.168 | 9.031 | 9.043 | 728,052 | -0.03(-0.28%) |
Jan 09, 2004 | 9.095 | 9.191 | 9.020 | 9.069 | 2,765,479 | -0.03(-0.33%) |
Jan 08, 2004 | 9.135 | 9.330 | 9.056 | 9.099 | 2,430,425 | -0.03(-0.33%) |
Jan 07, 2004 | 8.999 | 9.202 | 8.999 | 9.129 | 3,716,434 | +0.14(+1.57%) |
Jan 06, 2004 | 8.934 | 8.988 | 8.892 | 8.988 | 3,096,327 | +0.18(+2.04%) |
Jan 05, 2004 | 8.603 | 8.883 | 8.603 | 8.808 | 2,287,432 | +0.23(+2.69%) |
Jan 02, 2004 | 8.551 | 8.613 | 8.523 | 8.577 | 632,723 | +0.05(+0.55%) |
Dec 31, 2003 | 8.560 | 8.581 | 8.521 | 8.530 | 485,057 | -0.04(-0.45%) |
Dec 30, 2003 | 8.624 | 8.688 | 8.568 | 8.568 | 928,057 | -0.02(-0.27%) |
Dec 29, 2003 | 8.442 | 8.592 | 8.442 | 8.592 | 1,003,759 | +0.16(+1.90%) |
Dec 26, 2003 | 8.431 | 8.451 | 8.410 | 8.431 | 346,736 | -0.01(-0.13%) |
Dec 24, 2003 | 8.367 | 8.485 | 8.367 | 8.442 | 893,477 | +0.07(+0.90%) |
Dec 23, 2003 | 8.374 | 8.378 | 8.346 | 8.367 | 1,497,695 | -0.00(-0.03%) |
Dec 22, 2003 | 8.314 | 8.319 | 8.299 | 8.369 | 2,097,241 | +0.01(+0.18%) |
Dec 19, 2003 | 8.346 | 8.376 | 8.271 | 8.354 | 2,396,312 | +0.04(+0.46%) |
Dec 18, 2003 | 8.089 | 8.365 | 8.089 | 8.316 | 2,985,110 | +0.21(+2.61%) |
Dec 17, 2003 | 8.065 | 8.132 | 8.059 | 8.104 | 1,842,095 | +0.00(+0.00%) |
Dec 16, 2003 | 8.057 | 8.121 | 7.941 | 8.104 | 2,189,766 | +0.06(+0.72%) |
Dec 15, 2003 | 8.110 | 8.140 | 8.048 | 8.046 | 1,864,993 | -0.01(-0.13%) |
Dec 12, 2003 | 8.196 | 8.217 | 8.025 | 8.057 | 3,075,766 | -0.21(-2.59%) |
Dec 11, 2003 | 8.089 | 8.277 | 8.089 | 8.271 | 3,799,146 | +0.20(+2.52%) |
Dec 10, 2003 | 8.226 | 8.226 | 8.025 | 8.068 | 3,620,170 | -0.19(-2.33%) |
Dec 09, 2003 | 8.346 | 8.354 | 8.243 | 8.260 | 3,385,586 | -0.11(-1.28%) |
Dec 08, 2003 | 8.431 | 8.431 | 8.314 | 8.367 | 1,390,683 | -0.08(-0.94%) |
Dec 05, 2003 | 8.538 | 8.538 | 8.365 | 8.446 | 2,052,847 | -0.10(-1.18%) |
Dec 04, 2003 | 8.637 | 8.637 | 8.526 | 8.547 | 1,722,933 | -0.09(-1.04%) |
Dec 03, 2003 | 8.699 | 8.757 | 8.622 | 8.637 | 1,386,945 | -0.04(-0.47%) |
Dec 02, 2003 | 8.763 | 8.765 | 8.654 | 8.678 | 1,586,482 | -0.14(-1.58%) |
Dec 01, 2003 | 8.759 | 8.879 | 8.759 | 8.817 | 883,196 | +0.07(+0.86%) |
Nov 28, 2003 | 8.678 | 8.748 | 8.667 | 8.742 | 521,039 | +0.06(+0.71%) |
Nov 26, 2003 | 8.603 | 8.795 | 8.560 | 8.680 | 1,361,711 | +0.09(+1.10%) |
Nov 25, 2003 | 8.457 | 8.603 | 8.429 | 8.585 | 3,163,151 | +0.13(+1.57%) |
Nov 24, 2003 | 8.431 | 8.500 | 8.260 | 8.453 | 3,190,254 | +0.00(+0.00%) |
Nov 21, 2003 | 8.442 | 8.453 | 8.367 | 8.453 | 1,826,207 | +0.00(+0.03%) |
Nov 20, 2003 | 8.528 | 8.528 | 8.367 | 8.451 | 1,593,959 | -0.09(-1.03%) |
Nov 19, 2003 | 8.731 | 8.733 | 8.479 | 8.538 | 1,370,122 | -0.22(-2.52%) |
Nov 18, 2003 | 8.799 | 8.836 | 8.752 | 8.759 | 844,877 | -0.02(-0.22%) |
Nov 17, 2003 | 8.780 | 8.793 | 8.727 | 8.778 | 1,140,211 | -0.16(-1.75%) |
Nov 14, 2003 | 9.180 | 9.215 | 8.934 | 8.934 | 1,404,235 | -0.11(-1.23%) |
Nov 13, 2003 | 8.934 | 9.114 | 8.902 | 9.046 | 3,148,198 | +0.11(+1.25%) |
Nov 12, 2003 | 8.581 | 8.934 | 8.579 | 8.934 | 2,749,591 | +0.36(+4.22%) |
Nov 11, 2003 | 8.731 | 8.731 | 8.551 | 8.573 | 1,526,200 | -0.16(-1.81%) |
Nov 10, 2003 | 8.915 | 8.915 | 8.697 | 8.731 | 1,859,852 | -0.18(-2.04%) |
Nov 07, 2003 | 8.697 | 8.913 | 8.735 | 8.913 | 2,571,082 | +0.22(+2.49%) |
Nov 06, 2003 | 8.549 | 8.692 | 8.549 | 8.697 | 2,524,352 | +0.12(+1.35%) |
Nov 05, 2003 | 8.579 | 8.645 | 8.579 | 8.581 | 1,479,470 | -0.01(-0.07%) |
Nov 04, 2003 | 8.579 | 8.680 | 8.579 | 8.588 | 3,328,295 | +0.01(+0.17%) |