Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.540 | 9.850 | 9.502 | 9.813 | 1,319,413 | +0.27(+2.86%) |
Jan 29, 2004 | 9.552 | 9.597 | 9.468 | 9.540 | 1,825,440 | -0.00(-0.02%) |
Jan 28, 2004 | 9.631 | 9.631 | 9.507 | 9.542 | 1,951,947 | -0.08(-0.86%) |
Jan 27, 2004 | 9.597 | 9.743 | 9.525 | 9.625 | 2,199,616 | +0.03(+0.35%) |
Jan 26, 2004 | 9.664 | 9.668 | 9.406 | 9.591 | 1,405,830 | -0.02(-0.19%) |
Jan 23, 2004 | 9.687 | 9.855 | 9.587 | 9.609 | 1,892,257 | -0.13(-1.37%) |
Jan 22, 2004 | 9.311 | 9.754 | 9.305 | 9.743 | 5,618,865 | +0.51(+5.57%) |
Jan 21, 2004 | 9.260 | 9.347 | 9.047 | 9.229 | 2,226,343 | +0.02(+0.27%) |
Jan 20, 2004 | 9.025 | 9.221 | 8.957 | 9.204 | 2,560,428 | +0.26(+2.89%) |
Jan 16, 2004 | 8.475 | 9.260 | 8.475 | 8.946 | 8,054,568 | +0.54(+6.39%) |
Jan 15, 2004 | 8.261 | 8.459 | 8.257 | 8.408 | 1,774,660 | +0.16(+2.00%) |
Jan 14, 2004 | 8.312 | 8.379 | 8.231 | 8.243 | 1,442,356 | -0.06(-0.74%) |
Jan 13, 2004 | 8.416 | 8.419 | 8.285 | 8.305 | 588,880 | -0.11(-1.32%) |
Jan 12, 2004 | 8.469 | 8.472 | 8.387 | 8.416 | 802,695 | -0.04(-0.42%) |
Jan 09, 2004 | 8.361 | 8.525 | 8.361 | 8.452 | 1,520,755 | +0.10(+1.16%) |
Jan 08, 2004 | 8.441 | 8.474 | 8.340 | 8.356 | 1,498,483 | -0.06(-0.75%) |
Jan 07, 2004 | 8.524 | 8.590 | 8.419 | 8.419 | 1,590,245 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.839 | 8.497 | 8.513 | 4,376,069 | -0.25(-2.91%) |
Jan 05, 2004 | 8.184 | 8.783 | 8.183 | 8.768 | 4,164,036 | +0.58(+7.15%) |
Jan 02, 2004 | 8.138 | 8.205 | 8.138 | 8.183 | 1,355,049 | +0.06(+0.75%) |
Dec 31, 2003 | 8.160 | 8.163 | 8.093 | 8.122 | 974,637 | -0.04(-0.44%) |
Dec 30, 2003 | 8.149 | 8.167 | 8.119 | 8.158 | 707,369 | +0.03(+0.39%) |
Dec 29, 2003 | 8.082 | 8.181 | 8.082 | 8.127 | 898,911 | +0.10(+1.24%) |
Dec 26, 2003 | 8.105 | 8.121 | 8.017 | 8.027 | 270,831 | -0.05(-0.63%) |
Dec 24, 2003 | 8.121 | 8.121 | 8.071 | 8.077 | 269,940 | -0.05(-0.61%) |
Dec 23, 2003 | 8.087 | 8.121 | 8.087 | 8.127 | 645,897 | +0.02(+0.28%) |
Dec 22, 2003 | 8.121 | 8.188 | 8.071 | 8.104 | 1,840,586 | +0.03(+0.32%) |
Dec 19, 2003 | 7.930 | 8.080 | 7.913 | 8.078 | 2,007,183 | +0.18(+2.32%) |
Dec 18, 2003 | 7.774 | 7.888 | 7.773 | 7.895 | 1,642,807 | +0.18(+2.28%) |
Dec 17, 2003 | 7.711 | 7.711 | 7.668 | 7.719 | 821,403 | +0.01(+0.15%) |
Dec 16, 2003 | 7.644 | 7.709 | 7.633 | 7.708 | 1,330,995 | +0.08(+1.06%) |
Dec 15, 2003 | 7.661 | 7.762 | 7.627 | 7.627 | 1,792,477 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.689 | 7.631 | 7.661 | 958,601 | -0.04(-0.51%) |
Dec 11, 2003 | 7.616 | 7.751 | 7.616 | 7.700 | 634,316 | +0.09(+1.14%) |
Dec 10, 2003 | 7.782 | 7.782 | 7.571 | 7.614 | 1,013,836 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.774 | 7.782 | 1,274,868 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.825 | 7.857 | 1,624,099 | -0.07(-0.89%) |
Dec 05, 2003 | 7.784 | 8.012 | 7.784 | 7.928 | 2,351,959 | +0.18(+2.36%) |
Dec 04, 2003 | 7.671 | 7.745 | 7.588 | 7.745 | 1,838,804 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.617 | 7.672 | 4,710,154 | -0.11(-1.37%) |
Dec 02, 2003 | 7.767 | 7.833 | 7.767 | 7.779 | 2,405,412 | +0.04(+0.46%) |
Dec 01, 2003 | 7.704 | 7.758 | 7.698 | 7.743 | 1,940,366 | +0.06(+0.74%) |
Nov 28, 2003 | 7.689 | 7.696 | 7.666 | 7.686 | 432,974 | -0.00(-0.04%) |
Nov 26, 2003 | 7.728 | 7.728 | 7.683 | 7.689 | 666,388 | +0.01(+0.07%) |
Nov 25, 2003 | 7.689 | 7.708 | 7.672 | 7.683 | 1,334,558 | -0.02(-0.28%) |
Nov 24, 2003 | 7.650 | 7.710 | 7.607 | 7.705 | 1,276,650 | +0.09(+1.12%) |
Nov 21, 2003 | 7.633 | 7.695 | 7.577 | 7.619 | 1,268,632 | -0.00(-0.03%) |
Nov 20, 2003 | 7.653 | 7.742 | 7.653 | 7.622 | 2,164,871 | -0.03(-0.45%) |
Nov 19, 2003 | 7.464 | 7.674 | 7.464 | 7.656 | 3,000,529 | +0.21(+2.80%) |
Nov 18, 2003 | 7.464 | 7.542 | 7.442 | 7.448 | 2,254,851 | +0.06(+0.76%) |
Nov 17, 2003 | 7.442 | 7.565 | 7.375 | 7.391 | 1,657,062 | -0.20(-2.66%) |
Nov 14, 2003 | 7.551 | 7.708 | 7.521 | 7.593 | 12,346,894 | +0.04(+0.56%) |
Nov 13, 2003 | 7.753 | 7.778 | 7.492 | 7.551 | 3,079,819 | -0.23(-2.96%) |
Nov 12, 2003 | 7.666 | 7.818 | 7.666 | 7.781 | 1,590,245 | +0.12(+1.57%) |
Nov 11, 2003 | 7.609 | 7.708 | 7.608 | 7.661 | 2,693,171 | +0.08(+1.04%) |
Nov 10, 2003 | 7.554 | 7.615 | 7.497 | 7.582 | 911,384 | +0.01(+0.19%) |
Nov 07, 2003 | 7.463 | 7.571 | 7.463 | 7.568 | 1,404,048 | +0.12(+1.61%) |
Nov 06, 2003 | 7.470 | 7.554 | 7.388 | 7.448 | 1,675,770 | +0.01(+0.08%) |
Nov 05, 2003 | 7.397 | 7.492 | 7.352 | 7.442 | 953,256 | +0.03(+0.45%) |
Nov 04, 2003 | 7.582 | 7.582 | 7.402 | 7.408 | 2,615,663 | -0.22(-2.94%) |