Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.519 | 9.579 | 9.440 | 9.559 | 1,638,847 | +0.01(+0.12%) |
Jan 29, 2004 | 9.434 | 9.607 | 9.412 | 9.548 | 3,046,499 | +0.11(+1.20%) |
Jan 28, 2004 | 9.576 | 9.576 | 9.434 | 9.434 | 3,003,083 | -0.15(-1.54%) |
Jan 27, 2004 | 9.633 | 9.683 | 9.550 | 9.582 | 2,385,383 | -0.07(-0.76%) |
Jan 26, 2004 | 9.618 | 9.681 | 9.596 | 9.655 | 1,854,160 | +0.04(+0.38%) |
Jan 23, 2004 | 9.681 | 9.692 | 9.582 | 9.618 | 2,787,418 | -0.06(-0.61%) |
Jan 22, 2004 | 9.689 | 9.768 | 9.633 | 9.678 | 4,106,473 | -0.04(-0.38%) |
Jan 21, 2004 | 9.698 | 9.740 | 9.652 | 9.715 | 3,699,850 | +0.01(+0.15%) |
Jan 20, 2004 | 9.788 | 9.819 | 9.661 | 9.700 | 2,929,312 | -0.05(-0.47%) |
Jan 16, 2004 | 9.822 | 9.859 | 9.723 | 9.746 | 2,569,281 | -0.05(-0.49%) |
Jan 15, 2004 | 9.873 | 9.873 | 9.771 | 9.794 | 2,723,883 | -0.09(-0.95%) |
Jan 14, 2004 | 9.950 | 9.950 | 9.836 | 9.887 | 2,209,956 | -0.06(-0.63%) |
Jan 13, 2004 | 9.933 | 10.03 | 9.876 | 9.950 | 1,666,379 | -0.01(-0.11%) |
Jan 12, 2004 | 9.972 | 9.998 | 9.930 | 9.961 | 1,420,711 | -0.03(-0.34%) |
Jan 09, 2004 | 10.15 | 10.15 | 9.989 | 9.995 | 1,889,104 | -0.16(-1.59%) |
Jan 08, 2004 | 10.07 | 10.16 | 10.07 | 10.16 | 2,573,164 | +0.07(+0.70%) |
Jan 07, 2004 | 10.13 | 10.13 | 10.02 | 10.09 | 2,886,603 | -0.05(-0.48%) |
Jan 06, 2004 | 10.00 | 10.17 | 9.958 | 10.13 | 3,842,097 | +0.16(+1.59%) |
Jan 05, 2004 | 9.788 | 9.987 | 9.788 | 9.975 | 3,206,748 | +0.16(+1.59%) |
Jan 02, 2004 | 9.686 | 9.916 | 9.686 | 9.819 | 2,104,064 | -0.02(-0.23%) |
Dec 31, 2003 | 9.703 | 9.851 | 9.669 | 9.842 | 1,820,981 | +0.15(+1.55%) |
Dec 30, 2003 | 9.698 | 9.689 | 9.633 | 9.692 | 1,703,088 | -0.01(-0.06%) |
Dec 29, 2003 | 9.635 | 9.698 | 9.601 | 9.698 | 1,712,619 | +0.03(+0.35%) |
Dec 26, 2003 | 9.647 | 9.698 | 9.633 | 9.664 | 484,630 | -0.01(-0.09%) |
Dec 24, 2003 | 9.652 | 9.698 | 9.638 | 9.672 | 349,795 | -0.02(-0.23%) |
Dec 23, 2003 | 9.695 | 9.703 | 9.616 | 9.695 | 1,184,926 | -0.00(-0.03%) |
Dec 22, 2003 | 9.624 | 9.706 | 9.610 | 9.698 | 1,278,463 | +0.07(+0.68%) |
Dec 19, 2003 | 9.675 | 9.681 | 9.562 | 9.633 | 1,891,222 | -0.05(-0.56%) |
Dec 18, 2003 | 9.633 | 9.700 | 9.633 | 9.686 | 2,216,662 | +0.04(+0.38%) |
Dec 17, 2003 | 9.655 | 9.666 | 9.539 | 9.649 | 1,702,029 | +0.00(+0.03%) |
Dec 16, 2003 | 9.601 | 9.658 | 9.474 | 9.647 | 2,686,468 | +0.04(+0.44%) |
Dec 15, 2003 | 9.675 | 9.703 | 9.584 | 9.604 | 1,670,968 | -0.04(-0.41%) |
Dec 12, 2003 | 9.633 | 9.661 | 9.525 | 9.644 | 1,138,686 | +0.04(+0.38%) |
Dec 11, 2003 | 9.590 | 9.652 | 9.508 | 9.607 | 1,176,807 | +0.04(+0.41%) |
Dec 10, 2003 | 9.647 | 9.675 | 9.519 | 9.567 | 1,842,512 | -0.14(-1.40%) |
Dec 09, 2003 | 9.647 | 9.709 | 9.647 | 9.703 | 2,263,255 | +0.04(+0.44%) |
Dec 08, 2003 | 9.627 | 9.672 | 9.596 | 9.661 | 2,858,012 | +0.07(+0.74%) |
Dec 05, 2003 | 9.590 | 9.590 | 9.497 | 9.590 | 1,944,874 | -0.04(-0.38%) |
Dec 04, 2003 | 9.505 | 9.627 | 9.488 | 9.627 | 2,431,622 | +0.10(+1.01%) |
Dec 03, 2003 | 9.332 | 9.579 | 9.332 | 9.531 | 3,242,751 | +0.23(+2.44%) |
Dec 02, 2003 | 9.276 | 9.304 | 9.253 | 9.304 | 1,729,208 | -0.01(-0.15%) |
Dec 01, 2003 | 9.208 | 9.324 | 9.193 | 9.318 | 2,515,982 | +0.13(+1.42%) |
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.188 | 508,632 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.208 | 1,362,471 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.137 | 9.185 | 1,748,975 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.154 | 2,037,706 | +0.09(+1.00%) |
Nov 21, 2003 | 8.987 | 9.083 | 8.978 | 9.063 | 1,471,186 | +0.11(+1.23%) |
Nov 20, 2003 | 9.004 | 9.063 | 8.938 | 8.953 | 1,041,972 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.123 | 9.015 | 9.060 | 1,192,691 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,563,987 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,098 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.409 | 9.236 | 9.250 | 1,276,698 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.259 | 9.332 | 1,376,942 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,825 | -0.05(-0.51%) |
Nov 11, 2003 | 9.392 | 9.420 | 9.378 | 9.414 | 2,266,784 | -0.02(-0.21%) |
Nov 10, 2003 | 9.463 | 9.491 | 9.417 | 9.434 | 1,329,291 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.528 | 9.426 | 9.463 | 2,077,238 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.491 | 9.369 | 9.477 | 2,505,746 | +0.01(+0.09%) |
Nov 05, 2003 | 9.491 | 9.477 | 9.389 | 9.468 | 4,028,113 | -0.05(-0.51%) |
Nov 04, 2003 | 9.491 | 9.565 | 9.463 | 9.516 | 2,596,107 | -0.01(-0.06%) |