Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.081 | 9.088 | 8.946 | 8.950 | 2,685,975 | -0.12(-1.29%) |
Jan 29, 2004 | 9.183 | 9.269 | 8.995 | 9.068 | 3,621,270 | -0.30(-3.23%) |
Jan 28, 2004 | 9.680 | 9.709 | 9.370 | 9.370 | 1,824,888 | -0.31(-3.20%) |
Jan 27, 2004 | 9.724 | 9.781 | 9.613 | 9.680 | 1,649,775 | -0.09(-0.90%) |
Jan 26, 2004 | 9.691 | 9.823 | 9.569 | 9.768 | 775,113 | +0.06(+0.61%) |
Jan 23, 2004 | 9.735 | 9.857 | 9.680 | 9.709 | 985,973 | -0.09(-0.95%) |
Jan 22, 2004 | 9.846 | 9.923 | 9.801 | 9.801 | 2,157,468 | -0.04(-0.45%) |
Jan 21, 2004 | 9.680 | 9.963 | 9.574 | 9.846 | 1,904,526 | +0.13(+1.37%) |
Jan 20, 2004 | 9.459 | 9.868 | 9.434 | 9.713 | 2,404,074 | +0.28(+2.93%) |
Jan 16, 2004 | 9.269 | 9.439 | 9.260 | 9.437 | 1,221,720 | +0.19(+2.06%) |
Jan 15, 2004 | 9.238 | 9.339 | 9.213 | 9.247 | 775,113 | -0.02(-0.26%) |
Jan 14, 2004 | 9.392 | 9.434 | 9.149 | 9.271 | 1,548,417 | -0.02(-0.19%) |
Jan 13, 2004 | 9.339 | 9.395 | 9.271 | 9.289 | 814,480 | -0.05(-0.54%) |
Jan 12, 2004 | 9.368 | 9.468 | 9.326 | 9.339 | 704,978 | -0.03(-0.28%) |
Jan 09, 2004 | 9.392 | 9.492 | 9.315 | 9.366 | 2,677,830 | -0.03(-0.33%) |
Jan 08, 2004 | 9.434 | 9.636 | 9.353 | 9.397 | 2,353,395 | -0.03(-0.33%) |
Jan 07, 2004 | 9.293 | 9.503 | 9.293 | 9.428 | 3,598,645 | +0.15(+1.57%) |
Jan 06, 2004 | 9.227 | 9.282 | 9.183 | 9.282 | 2,998,192 | +0.19(+2.04%) |
Jan 05, 2004 | 8.884 | 9.174 | 8.884 | 9.096 | 2,214,934 | +0.24(+2.69%) |
Jan 02, 2004 | 8.831 | 8.895 | 8.802 | 8.858 | 612,670 | +0.05(+0.55%) |
Dec 31, 2003 | 8.840 | 8.862 | 8.800 | 8.809 | 469,683 | -0.04(-0.45%) |
Dec 30, 2003 | 8.906 | 8.973 | 8.849 | 8.849 | 898,643 | -0.02(-0.27%) |
Dec 29, 2003 | 8.718 | 8.873 | 8.718 | 8.873 | 971,946 | +0.17(+1.90%) |
Dec 26, 2003 | 8.707 | 8.727 | 8.685 | 8.707 | 335,746 | -0.01(-0.13%) |
Dec 24, 2003 | 8.641 | 8.763 | 8.641 | 8.718 | 865,159 | +0.08(+0.90%) |
Dec 23, 2003 | 8.648 | 8.652 | 8.619 | 8.641 | 1,450,227 | -0.00(-0.03%) |
Dec 22, 2003 | 8.586 | 8.591 | 8.570 | 8.643 | 2,030,771 | +0.02(+0.18%) |
Dec 19, 2003 | 8.619 | 8.650 | 8.542 | 8.628 | 2,320,364 | +0.04(+0.46%) |
Dec 18, 2003 | 8.354 | 8.639 | 8.354 | 8.588 | 2,890,500 | +0.22(+2.61%) |
Dec 17, 2003 | 8.329 | 8.398 | 8.323 | 8.369 | 1,783,712 | +0.00(+0.00%) |
Dec 16, 2003 | 8.321 | 8.387 | 8.201 | 8.369 | 2,120,363 | +0.06(+0.72%) |
Dec 15, 2003 | 8.376 | 8.407 | 8.312 | 8.310 | 1,805,883 | -0.01(-0.13%) |
Dec 12, 2003 | 8.464 | 8.486 | 8.287 | 8.321 | 2,978,283 | -0.22(-2.59%) |
Dec 11, 2003 | 8.354 | 8.548 | 8.354 | 8.542 | 3,678,736 | +0.21(+2.52%) |
Dec 10, 2003 | 8.495 | 8.495 | 8.287 | 8.332 | 3,505,433 | -0.20(-2.33%) |
Dec 09, 2003 | 8.619 | 8.628 | 8.513 | 8.531 | 3,278,283 | -0.11(-1.28%) |
Dec 08, 2003 | 8.707 | 8.707 | 8.586 | 8.641 | 1,346,607 | -0.08(-0.94%) |
Dec 05, 2003 | 8.818 | 8.818 | 8.639 | 8.723 | 1,987,784 | -0.10(-1.18%) |
Dec 04, 2003 | 8.920 | 8.920 | 8.805 | 8.827 | 1,668,327 | -0.09(-1.04%) |
Dec 03, 2003 | 8.984 | 9.043 | 8.904 | 8.920 | 1,342,987 | -0.04(-0.47%) |
Dec 02, 2003 | 9.050 | 9.052 | 8.937 | 8.962 | 1,536,200 | -0.14(-1.58%) |
Dec 01, 2003 | 9.046 | 9.169 | 9.046 | 9.105 | 855,204 | +0.08(+0.86%) |
Nov 28, 2003 | 8.962 | 9.034 | 8.950 | 9.028 | 504,525 | +0.06(+0.71%) |
Nov 26, 2003 | 8.884 | 9.083 | 8.840 | 8.964 | 1,318,553 | +0.10(+1.10%) |
Nov 25, 2003 | 8.734 | 8.884 | 8.705 | 8.867 | 3,062,898 | +0.14(+1.57%) |
Nov 24, 2003 | 8.707 | 8.778 | 8.531 | 8.729 | 3,089,143 | +0.00(+0.00%) |
Nov 21, 2003 | 8.718 | 8.729 | 8.641 | 8.729 | 1,768,327 | +0.00(+0.03%) |
Nov 20, 2003 | 8.807 | 8.807 | 8.641 | 8.727 | 1,543,440 | -0.09(-1.03%) |
Nov 19, 2003 | 9.017 | 9.019 | 8.756 | 8.818 | 1,326,698 | -0.23(-2.52%) |
Nov 18, 2003 | 9.088 | 9.125 | 9.039 | 9.046 | 818,100 | -0.02(-0.22%) |
Nov 17, 2003 | 9.068 | 9.081 | 9.012 | 9.065 | 1,104,073 | -0.16(-1.75%) |
Nov 14, 2003 | 9.481 | 9.516 | 9.227 | 9.227 | 1,359,729 | -0.11(-1.23%) |
Nov 13, 2003 | 9.227 | 9.412 | 9.194 | 9.342 | 3,048,419 | +0.11(+1.25%) |
Nov 12, 2003 | 8.862 | 9.227 | 8.860 | 9.227 | 2,662,445 | +0.37(+4.22%) |
Nov 11, 2003 | 9.017 | 9.017 | 8.831 | 8.853 | 1,477,829 | -0.16(-1.81%) |
Nov 10, 2003 | 9.207 | 9.207 | 8.981 | 9.017 | 1,800,906 | -0.19(-2.04%) |
Nov 07, 2003 | 8.981 | 9.205 | 9.021 | 9.205 | 2,489,595 | +0.22(+2.49%) |
Nov 06, 2003 | 8.829 | 8.977 | 8.829 | 8.981 | 2,444,346 | +0.12(+1.35%) |
Nov 05, 2003 | 8.860 | 8.928 | 8.860 | 8.862 | 1,432,580 | -0.01(-0.07%) |
Nov 04, 2003 | 8.860 | 8.964 | 8.860 | 8.869 | 3,222,808 | +0.02(+0.17%) |