Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.03 | 10.09 | 9.959 | 10.06 | 1,675,902 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.18 | 10.11 | 10.16 | 1,445,237 | +0.10(+1.03%) |
Jan 28, 2004 | 9.984 | 10.10 | 9.962 | 10.05 | 1,862,738 | +0.06(+0.55%) |
Jan 27, 2004 | 9.948 | 10.03 | 9.879 | 10.000 | 668,675 | +0.07(+0.70%) |
Jan 26, 2004 | 9.921 | 9.957 | 9.850 | 9.930 | 728,237 | +0.02(+0.18%) |
Jan 23, 2004 | 9.921 | 9.929 | 9.873 | 9.913 | 1,217,101 | -0.01(-0.13%) |
Jan 22, 2004 | 9.850 | 9.932 | 9.836 | 9.925 | 903,835 | +0.05(+0.49%) |
Jan 21, 2004 | 9.854 | 9.904 | 9.832 | 9.877 | 700,142 | +0.03(+0.33%) |
Jan 20, 2004 | 9.740 | 9.856 | 9.694 | 9.845 | 2,599,404 | +0.15(+1.54%) |
Jan 16, 2004 | 9.699 | 9.726 | 9.674 | 9.695 | 1,062,294 | -0.00(-0.02%) |
Jan 15, 2004 | 9.671 | 9.733 | 9.655 | 9.697 | 1,064,261 | +0.03(+0.28%) |
Jan 14, 2004 | 9.690 | 9.692 | 9.605 | 9.671 | 1,186,196 | -0.03(-0.28%) |
Jan 13, 2004 | 9.717 | 9.742 | 9.678 | 9.697 | 923,783 | -0.02(-0.22%) |
Jan 12, 2004 | 9.635 | 9.742 | 9.606 | 9.719 | 1,113,709 | +0.13(+1.34%) |
Jan 09, 2004 | 9.571 | 9.644 | 9.571 | 9.590 | 711,661 | -0.02(-0.17%) |
Jan 08, 2004 | 9.744 | 9.744 | 9.592 | 9.606 | 1,365,446 | -0.11(-1.10%) |
Jan 07, 2004 | 9.857 | 9.857 | 9.703 | 9.713 | 1,840,261 | -0.17(-1.71%) |
Jan 06, 2004 | 10.02 | 10.02 | 9.868 | 9.882 | 1,167,933 | -0.14(-1.35%) |
Jan 05, 2004 | 9.939 | 10.02 | 9.939 | 10.02 | 711,380 | +0.10(+0.99%) |
Jan 02, 2004 | 9.991 | 10.000 | 9.877 | 9.920 | 566,407 | -0.06(-0.64%) |
Dec 31, 2003 | 9.966 | 10.01 | 9.966 | 9.984 | 1,087,018 | +0.00(+0.00%) |
Dec 30, 2003 | 9.991 | 10.000 | 9.978 | 9.984 | 559,102 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.05 | 9.964 | 9.991 | 849,048 | +0.01(+0.05%) |
Dec 26, 2003 | 10.01 | 10.04 | 9.984 | 9.986 | 101,987 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 10.00 | 10.01 | 107,325 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.07 | 10.00 | 10.06 | 607,145 | +0.06(+0.64%) |
Dec 22, 2003 | 9.939 | 9.998 | 9.905 | 9.998 | 778,248 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.945 | 9.964 | 1,159,505 | -0.18(-1.76%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.02 | 10.14 | 1,077,185 | +0.02(+0.23%) |
Dec 17, 2003 | 10.17 | 10.18 | 10.10 | 10.12 | 518,925 | -0.08(-0.82%) |
Dec 16, 2003 | 10.16 | 10.23 | 10.11 | 10.20 | 700,985 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,003 | +0.07(+0.69%) |
Dec 12, 2003 | 10.21 | 10.21 | 10.05 | 10.09 | 851,296 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,661 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,046,841 | +0.04(+0.44%) |
Dec 09, 2003 | 9.832 | 10.05 | 9.832 | 10.01 | 1,278,911 | +0.20(+2.05%) |
Dec 08, 2003 | 9.690 | 9.822 | 9.690 | 9.809 | 918,726 | +0.12(+1.25%) |
Dec 05, 2003 | 9.781 | 9.797 | 9.697 | 9.688 | 684,970 | -0.10(-0.98%) |
Dec 04, 2003 | 9.832 | 9.886 | 9.758 | 9.784 | 759,985 | -0.09(-0.94%) |
Dec 03, 2003 | 9.795 | 9.884 | 9.788 | 9.877 | 1,246,601 | +0.08(+0.82%) |
Dec 02, 2003 | 9.809 | 9.818 | 9.779 | 9.797 | 809,153 | -0.02(-0.25%) |
Dec 01, 2003 | 9.799 | 9.831 | 9.779 | 9.822 | 1,000,484 | +0.01(+0.15%) |
Nov 28, 2003 | 9.797 | 9.809 | 9.742 | 9.808 | 306,522 | -0.00(-0.04%) |
Nov 26, 2003 | 9.786 | 9.813 | 9.768 | 9.811 | 612,203 | +0.03(+0.27%) |
Nov 25, 2003 | 9.752 | 9.804 | 9.752 | 9.784 | 1,219,910 | -0.03(-0.33%) |
Nov 24, 2003 | 9.797 | 9.822 | 9.784 | 9.816 | 1,305,321 | +0.02(+0.25%) |
Nov 21, 2003 | 9.850 | 9.859 | 9.776 | 9.792 | 1,033,356 | -0.04(-0.42%) |
Nov 20, 2003 | 9.895 | 9.913 | 9.822 | 9.832 | 1,070,442 | -0.07(-0.72%) |
Nov 19, 2003 | 10.07 | 9.913 | 9.760 | 9.904 | 1,999,563 | -0.17(-1.68%) |
Nov 18, 2003 | 10.13 | 10.15 | 10.07 | 10.07 | 468,634 | -0.05(-0.47%) |
Nov 17, 2003 | 10.13 | 10.14 | 10.05 | 10.12 | 337,709 | -0.00(-0.02%) |
Nov 14, 2003 | 10.24 | 10.24 | 10.10 | 10.12 | 666,708 | -0.14(-1.35%) |
Nov 13, 2003 | 10.20 | 10.26 | 10.17 | 10.26 | 629,060 | +0.05(+0.45%) |
Nov 12, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 1,075,499 | +0.09(+0.88%) |
Nov 11, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 852,420 | +0.12(+1.15%) |
Nov 10, 2003 | 9.966 | 10.02 | 9.966 | 10.01 | 759,985 | +0.04(+0.43%) |
Nov 07, 2003 | 10.02 | 10.11 | 9.971 | 9.968 | 1,382,303 | -0.05(-0.52%) |
Nov 06, 2003 | 9.929 | 10.02 | 9.866 | 10.02 | 1,021,555 | +0.11(+1.11%) |
Nov 05, 2003 | 9.932 | 9.916 | 9.813 | 9.909 | 533,535 | -0.01(-0.14%) |
Nov 04, 2003 | 9.932 | 9.977 | 9.904 | 9.923 | 553,202 | -0.04(-0.36%) |