Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.833 | 10.10 | 9.833 | 10.08 | 88,770 | +0.21(+2.11%) |
Jan 29, 2004 | 9.858 | 10.01 | 9.727 | 9.869 | 180,650 | +0.10(+1.01%) |
Jan 28, 2004 | 10.22 | 10.24 | 9.727 | 9.770 | 123,825 | -0.46(-4.49%) |
Jan 27, 2004 | 10.45 | 10.46 | 10.22 | 10.23 | 102,622 | -0.26(-2.46%) |
Jan 26, 2004 | 10.28 | 10.49 | 10.23 | 10.49 | 102,622 | +0.14(+1.37%) |
Jan 23, 2004 | 10.19 | 10.35 | 10.12 | 10.35 | 98,382 | +0.12(+1.21%) |
Jan 22, 2004 | 10.20 | 10.26 | 10.16 | 10.22 | 75,200 | -0.01(-0.10%) |
Jan 21, 2004 | 10.29 | 10.33 | 10.19 | 10.23 | 61,347 | -0.06(-0.58%) |
Jan 20, 2004 | 9.904 | 10.29 | 9.851 | 10.29 | 131,459 | +0.37(+3.74%) |
Jan 16, 2004 | 10.24 | 10.24 | 9.922 | 9.922 | 150,400 | -0.31(-3.08%) |
Jan 15, 2004 | 10.31 | 10.34 | 10.17 | 10.24 | 184,042 | -0.11(-1.06%) |
Jan 14, 2004 | 10.42 | 10.43 | 10.29 | 10.35 | 73,221 | -0.07(-0.68%) |
Jan 13, 2004 | 10.26 | 10.45 | 10.19 | 10.42 | 156,337 | +0.09(+0.86%) |
Jan 12, 2004 | 10.10 | 10.33 | 10.03 | 10.33 | 128,066 | +0.25(+2.46%) |
Jan 09, 2004 | 10.01 | 10.08 | 10.01 | 10.08 | 128,631 | +0.05(+0.46%) |
Jan 08, 2004 | 9.947 | 10.06 | 9.925 | 10.04 | 113,931 | +0.09(+0.92%) |
Jan 07, 2004 | 9.784 | 9.954 | 9.784 | 9.943 | 77,179 | +0.16(+1.63%) |
Jan 06, 2004 | 9.897 | 9.904 | 9.784 | 9.784 | 75,482 | -0.08(-0.86%) |
Jan 05, 2004 | 9.816 | 9.901 | 9.787 | 9.869 | 99,513 | +0.05(+0.54%) |
Jan 02, 2004 | 9.674 | 9.816 | 9.628 | 9.816 | 83,964 | +0.12(+1.28%) |
Dec 31, 2003 | 9.897 | 9.897 | 9.692 | 9.692 | 97,251 | -0.21(-2.07%) |
Dec 30, 2003 | 9.869 | 9.901 | 9.869 | 9.897 | 44,385 | -0.00(-0.04%) |
Dec 29, 2003 | 9.798 | 9.904 | 9.798 | 9.901 | 93,010 | +0.15(+1.56%) |
Dec 26, 2003 | 9.841 | 9.851 | 9.734 | 9.749 | 29,118 | -0.10(-1.04%) |
Dec 24, 2003 | 9.904 | 9.904 | 9.833 | 9.851 | 35,055 | -0.04(-0.36%) |
Dec 23, 2003 | 9.692 | 9.887 | 9.678 | 9.887 | 122,977 | +0.07(+0.72%) |
Dec 22, 2003 | 9.727 | 9.816 | 9.699 | 9.816 | 90,466 | +0.09(+0.91%) |
Dec 19, 2003 | 9.759 | 9.780 | 9.621 | 9.727 | 60,499 | -0.03(-0.29%) |
Dec 18, 2003 | 9.575 | 9.780 | 9.575 | 9.756 | 72,373 | +0.24(+2.53%) |
Dec 17, 2003 | 9.621 | 9.621 | 9.462 | 9.515 | 58,237 | -0.14(-1.47%) |
Dec 16, 2003 | 9.462 | 9.657 | 9.448 | 9.657 | 57,389 | +0.17(+1.83%) |
Dec 15, 2003 | 9.887 | 9.887 | 9.483 | 9.483 | 109,125 | -0.31(-3.21%) |
Dec 12, 2003 | 9.841 | 9.841 | 9.692 | 9.798 | 104,036 | -0.02(-0.25%) |
Dec 11, 2003 | 9.480 | 9.823 | 9.480 | 9.823 | 110,821 | +0.31(+3.23%) |
Dec 10, 2003 | 9.554 | 9.671 | 9.515 | 9.515 | 76,613 | -0.04(-0.41%) |
Dec 09, 2003 | 9.586 | 9.727 | 9.536 | 9.554 | 199,874 | -0.03(-0.33%) |
Dec 08, 2003 | 9.395 | 9.611 | 9.395 | 9.586 | 207,507 | +0.19(+2.03%) |
Dec 05, 2003 | 9.391 | 9.405 | 9.324 | 9.395 | 72,373 | +0.03(+0.30%) |
Dec 04, 2003 | 9.391 | 9.391 | 9.232 | 9.367 | 81,419 | +0.06(+0.68%) |
Dec 03, 2003 | 9.222 | 9.427 | 9.211 | 9.303 | 166,232 | +0.05(+0.57%) |
Dec 02, 2003 | 9.268 | 9.268 | 9.200 | 9.250 | 125,804 | -0.01(-0.08%) |
Dec 01, 2003 | 9.391 | 9.391 | 9.296 | 9.257 | 107,994 | +0.00(+0.04%) |
Nov 28, 2003 | 9.197 | 9.289 | 9.197 | 9.253 | 31,380 | +0.07(+0.81%) |
Nov 26, 2003 | 9.073 | 9.229 | 9.073 | 9.179 | 104,319 | +0.09(+0.97%) |
Nov 25, 2003 | 9.161 | 9.161 | 9.059 | 9.091 | 109,690 | -0.04(-0.46%) |
Nov 24, 2003 | 9.179 | 9.197 | 9.055 | 9.133 | 170,755 | -0.01(-0.12%) |
Nov 21, 2003 | 9.073 | 9.147 | 9.055 | 9.144 | 75,482 | +0.10(+1.10%) |
Nov 20, 2003 | 9.087 | 9.133 | 9.045 | 9.045 | 85,660 | -0.02(-0.23%) |
Nov 19, 2003 | 9.101 | 9.126 | 9.041 | 9.066 | 129,762 | -0.00(-0.04%) |
Nov 18, 2003 | 9.108 | 9.147 | 9.101 | 9.069 | 123,260 | -0.06(-0.66%) |
Nov 17, 2003 | 9.066 | 9.147 | 9.055 | 9.130 | 214,857 | -0.14(-1.49%) |
Nov 14, 2003 | 9.444 | 9.455 | 9.405 | 9.268 | 105,732 | -0.16(-1.69%) |
Nov 13, 2003 | 9.480 | 9.480 | 9.370 | 9.427 | 106,015 | -0.04(-0.37%) |
Nov 12, 2003 | 9.476 | 9.512 | 9.374 | 9.462 | 95,555 | +0.03(+0.34%) |
Nov 11, 2003 | 9.395 | 9.427 | 9.374 | 9.430 | 69,263 | +0.04(+0.41%) |
Nov 10, 2003 | 9.533 | 9.621 | 9.391 | 9.391 | 107,146 | -0.19(-2.03%) |
Nov 07, 2003 | 9.586 | 9.614 | 9.519 | 9.586 | 76,896 | +0.04(+0.37%) |
Nov 06, 2003 | 9.579 | 9.579 | 9.490 | 9.550 | 67,001 | -0.05(-0.48%) |
Nov 05, 2003 | 9.657 | 9.657 | 9.466 | 9.596 | 61,347 | -0.02(-0.26%) |
Nov 04, 2003 | 9.763 | 9.763 | 9.618 | 9.621 | 84,645 | +0.05(+0.55%) |