Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.216 | 9.288 | 9.198 | 9.198 | 51,845 | -0.04(-0.39%) |
Jan 29, 2004 | 9.252 | 9.320 | 9.201 | 9.234 | 77,629 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.270 | 9.270 | 61,549 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,032 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.306 | 9.468 | 52,400 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,105 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,669 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.508 | 9.594 | 65,430 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.663 | 9.486 | 9.558 | 79,570 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.555 | 9.392 | 9.508 | 59,885 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.317 | 9.378 | 128,088 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,480 | +0.16(+1.63%) |
Jan 13, 2004 | 9.324 | 9.504 | 9.317 | 9.504 | 67,371 | +0.13(+1.35%) |
Jan 12, 2004 | 9.198 | 9.378 | 9.198 | 9.378 | 78,461 | +0.17(+1.88%) |
Jan 09, 2004 | 9.252 | 9.252 | 9.216 | 9.205 | 58,776 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.288 | 66,262 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.140 | 9.093 | 9.133 | 42,973 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.223 | 9.071 | 9.089 | 63,489 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,859 | +0.05(+0.56%) |
Jan 02, 2004 | 9.017 | 9.068 | 8.988 | 9.039 | 62,103 | +0.02(+0.24%) |
Dec 31, 2003 | 9.035 | 9.089 | 8.927 | 9.017 | 107,849 | -0.09(-0.99%) |
Dec 30, 2003 | 9.017 | 9.125 | 9.017 | 9.107 | 68,757 | +0.01(+0.12%) |
Dec 29, 2003 | 9.089 | 9.115 | 8.963 | 9.097 | 72,361 | +0.04(+0.48%) |
Dec 26, 2003 | 9.053 | 9.078 | 8.981 | 9.053 | 27,724 | +0.04(+0.48%) |
Dec 24, 2003 | 9.017 | 9.057 | 8.963 | 9.010 | 22,734 | -0.06(-0.64%) |
Dec 23, 2003 | 9.050 | 9.057 | 8.887 | 9.068 | 95,650 | +0.05(+0.56%) |
Dec 22, 2003 | 9.053 | 9.053 | 8.945 | 9.017 | 44,914 | +0.00(+0.00%) |
Dec 19, 2003 | 9.021 | 9.028 | 8.877 | 9.017 | 56,004 | +0.00(+0.00%) |
Dec 18, 2003 | 8.963 | 9.017 | 8.858 | 9.017 | 56,004 | +0.09(+1.01%) |
Dec 17, 2003 | 8.801 | 8.927 | 8.801 | 8.927 | 58,776 | +0.10(+1.19%) |
Dec 16, 2003 | 8.776 | 8.822 | 8.675 | 8.822 | 76,520 | +0.03(+0.29%) |
Dec 15, 2003 | 9.017 | 9.035 | 8.765 | 8.797 | 127,534 | -0.38(-4.09%) |
Dec 12, 2003 | 9.021 | 9.143 | 9.021 | 9.172 | 65,153 | +0.16(+1.72%) |
Dec 11, 2003 | 8.909 | 9.107 | 8.909 | 9.017 | 68,203 | +0.07(+0.81%) |
Dec 10, 2003 | 8.765 | 8.945 | 8.732 | 8.945 | 100,086 | +0.18(+2.06%) |
Dec 09, 2003 | 8.837 | 8.837 | 8.682 | 8.765 | 65,707 | -0.05(-0.61%) |
Dec 08, 2003 | 8.747 | 8.833 | 8.700 | 8.819 | 91,214 | +0.07(+0.82%) |
Dec 05, 2003 | 8.819 | 8.819 | 8.642 | 8.747 | 29,942 | +0.02(+0.21%) |
Dec 04, 2003 | 8.747 | 8.747 | 8.628 | 8.729 | 79,015 | +0.01(+0.17%) |
Dec 03, 2003 | 8.945 | 9.017 | 8.714 | 8.714 | 88,442 | -0.30(-3.28%) |
Dec 02, 2003 | 8.945 | 9.100 | 8.945 | 9.010 | 79,293 | +0.14(+1.54%) |
Dec 01, 2003 | 8.837 | 8.927 | 8.768 | 8.873 | 70,143 | +0.12(+1.36%) |
Nov 28, 2003 | 8.837 | 8.837 | 8.754 | 8.754 | 28,833 | -0.08(-0.94%) |
Nov 26, 2003 | 8.721 | 8.880 | 8.721 | 8.837 | 49,073 | +0.16(+1.87%) |
Nov 25, 2003 | 8.696 | 8.981 | 8.682 | 8.675 | 120,603 | -0.16(-1.80%) |
Nov 24, 2003 | 8.833 | 9.089 | 8.783 | 8.833 | 99,255 | +0.03(+0.37%) |
Nov 21, 2003 | 8.729 | 8.851 | 8.729 | 8.801 | 41,310 | +0.07(+0.83%) |
Nov 20, 2003 | 8.747 | 8.819 | 8.718 | 8.729 | 80,679 | -0.05(-0.58%) |
Nov 19, 2003 | 8.656 | 8.801 | 8.671 | 8.779 | 69,866 | +0.12(+1.42%) |
Nov 18, 2003 | 8.707 | 8.747 | 8.656 | 8.656 | 93,710 | -0.02(-0.21%) |
Nov 17, 2003 | 8.656 | 8.743 | 8.653 | 8.675 | 131,693 | -0.19(-2.16%) |
Nov 14, 2003 | 9.089 | 9.089 | 8.858 | 8.866 | 80,956 | -0.30(-3.23%) |
Nov 13, 2003 | 9.151 | 9.208 | 9.111 | 9.161 | 49,073 | +0.04(+0.40%) |
Nov 12, 2003 | 9.042 | 9.140 | 9.014 | 9.125 | 63,767 | +0.17(+1.89%) |
Nov 11, 2003 | 8.952 | 9.100 | 8.931 | 8.956 | 50,182 | +0.02(+0.20%) |
Nov 10, 2003 | 9.089 | 9.125 | 8.938 | 8.938 | 60,717 | -0.14(-1.51%) |
Nov 07, 2003 | 9.125 | 9.198 | 8.999 | 9.075 | 77,629 | -0.02(-0.24%) |
Nov 06, 2003 | 9.035 | 9.097 | 8.970 | 9.097 | 51,845 | +0.04(+0.40%) |
Nov 05, 2003 | 9.017 | 9.071 | 8.927 | 9.060 | 51,568 | +0.01(+0.12%) |
Nov 04, 2003 | 9.053 | 9.053 | 8.999 | 9.050 | 48,795 | +0.16(+1.78%) |